Lenzing AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	68.900	69.900	68.500	69.600	44.843	3,975
2023-01-11	69.600	69.600	68.800	69.102	44.522	4,481
2023-01-10	70.550	71.900	69.100	69.900	45.037	9,677
2023-01-09	68.300	71.500	68.300	71.017	45.756	8,892
2023-01-06	65.700	67.100	64.300	67.100	43.233	549
2023-01-05	67.150	70.000	64.000	64.100	41.300	2,738
2023-01-04	64.200	66.000	64.200	65.800	42.395	4,101
2023-01-03	59.400	63.000	59.400	62.400	40.204	8,074
2022-12-30	55.350	55.800	54.900	54.900	35.372	2,219
2022-12-29	54.650	55.500	54.300	55.206	35.569	1,966
2022-12-28	54.850	55.800	54.500	54.800	35.308	2,839
2022-12-23	55.500	55.800	55.500	55.700	35.888	286
2022-12-22	57.200	58.700	55.006	55.006	35.440	6,252
2022-12-21	55.450	56.600	55.300	56.500	36.403	1,330
2022-12-20	58.050	58.302	54.100	54.200	34.921	20,613
2022-12-19	62.500	62.500	59.500	60.531	39.000	6,817
2022-12-16	62.750	62.900	61.000	61.600	39.689	2,772
2022-12-15	65.900	66.000	63.100	64.559	41.595	3,456
2022-12-14	65.200	66.500	65.100	66.500	42.846	3,090
2022-12-13	65.500	66.700	64.000	66.107	42.592	8,859
2022-12-12	65.800	66.000	64.800	65.662	42.306	5,856
2022-12-09	65.200	66.400	65.200	66.091	42.582	9,241
2022-12-08	65.300	66.000	64.800	65.200	42.008	7,022
2022-12-07	66.300	66.300	65.200	65.600	42.266	4,794
2022-12-06	67.204	67.204	65.894	65.900	42.459	3,200
2022-12-05	68.600	68.600	67.300	67.839	43.708	7,942
2022-12-02	66.550	68.700	66.200	68.000	43.812	6,874
2022-12-01	66.450	67.100	65.700	66.000	42.524	6,393
2022-11-30	67.300	67.300	65.000	65.100	41.944	5,993
2022-11-29	66.800	66.800	66.000	66.700	42.975	1,093
2022-11-28	69.300	69.300	66.800	66.800	43.039	6,550
2022-11-25	71.000	71.000	69.600	70.264	45.271	4,037
2022-11-24	71.350	72.100	70.500	70.800	45.616	4,830
2022-11-23	69.700	72.500	69.700	72.157	46.491	4,077
2022-11-22	67.750	69.300	67.200	69.300	44.650	2,024
2022-11-21	68.800	68.800	67.100	67.300	43.361	4,093
2022-11-18	68.900	69.000	67.000	68.650	44.231	5,142
2022-11-17	69.473	69.473	68.700	69.200	44.586	7,113
2022-11-16	69.200	69.300	67.800	68.400	44.070	7,815
2022-11-15	70.630	70.630	68.400	70.630	45.507	13,110
2022-11-14	69.600	70.000	67.945	70.000	45.101	6,342
2022-11-11	68.500	69.500	67.800	68.800	44.328	13,978
2022-11-10	66.150	67.800	63.900	66.877	43.089	8,018
2022-11-09	70.650	71.800	66.900	69.834	44.994	12,246
2022-11-08	61.900	70.200	61.900	65.252	42.042	19,728
2022-11-07	53.200	59.700	52.600	53.177	34.262	15,701
2022-11-04	50.700	56.100	50.700	54.609	35.184	25,665
2022-11-03	47.700	47.700	46.000	47.291	30.470	5,369
2022-11-02	48.150	48.450	47.450	48.065	30.968	13,505
2022-11-01	48.250	49.337	47.250	47.841	30.824	16,868
2022-10-31	48.350	49.800	47.900	49.222	31.714	29,398
2022-10-28	48.300	49.150	47.300	47.586	30.659	18,215
2022-10-27	48.050	49.800	48.050	49.042	31.597	39,632
2022-10-25	46.350	47.700	45.750	46.739	30.114	13,537
2022-10-24	47.025	47.650	44.550	45.438	29.276	18,692
2022-10-21	47.425	47.500	45.450	45.789	29.502	8,240
2022-10-20	45.400	47.600	45.400	47.550	30.636	15,387
2022-10-19	45.825	45.825	45.350	45.350	29.219	2,829
2022-10-18	46.600	47.200	45.900	46.200	29.767	150,820
2022-10-17	45.575	46.950	45.000	46.200	29.767	63,731

← NewerPage 13 of 17 · 1,020 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-28	4.3500 EUR
2019-04-23	2.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.