Lenzing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	47.600	47.600	45.050	45.830	29.529	39,924
2022-10-13	45.675	46.600	44.350	45.883	29.562	49,347
2022-10-12	47.750	47.750	45.550	46.077	29.687	34,174
2022-10-11	48.050	48.750	46.400	47.800	30.798	37,267
2022-10-10	48.300	50.000	48.150	49.234	31.722	59,424
2022-10-07	51.700	51.700	48.900	49.776	32.071	29,804
2022-10-06	52.800	52.800	51.600	51.902	33.440	3,908
2022-10-05	56.600	56.600	51.500	52.210	33.639	19,846
2022-10-04	57.200	57.700	57.000	57.428	37.001	117,408
2022-10-03	55.250	56.600	54.300	55.577	35.808	54,112
2022-09-30	58.050	59.800	55.700	57.025	36.741	63,115
2022-09-29	60.500	60.900	55.900	57.793	37.236	10,804
2022-09-28	61.600	63.100	60.400	62.679	40.384	3,598
2022-09-27	64.500	64.500	61.700	62.687	40.389	3,262
2022-09-26	62.400	65.100	62.400	64.684	41.676	9,260
2022-09-23	61.800	62.600	60.800	62.100	40.011	4,900
2022-09-22	62.750	63.900	61.800	62.863	40.503	7,996
2022-09-21	58.300	63.000	58.300	59.959	38.632	11,611
2022-09-20	70.000	70.000	57.500	58.050	37.402	26,359
2022-09-16	72.900	74.300	72.500	73.620	47.434	2,235
2022-09-15	75.200	75.200	73.000	73.900	47.614	4,363
2022-09-14	76.185	76.185	74.800	74.900	48.258	11,937
2022-09-13	79.250	79.500	77.000	78.552	50.611	15,299
2022-09-12	77.900	78.800	77.100	78.112	50.328	8,080
2022-09-09	76.300	77.300	76.300	76.703	49.420	7,647
2022-09-08	74.450	75.000	73.500	74.333	47.893	50,768
2022-09-07	73.300	74.400	73.262	73.262	47.202	2,583
2022-09-06	73.100	74.300	72.700	74.019	47.691	2,508
2022-09-05	73.100	73.700	72.300	73.303	47.229	5,262
2022-09-02	74.050	74.800	73.900	74.040	47.704	2,594
2022-09-01	73.300	73.300	72.800	73.060	47.073	3,429
2022-08-31	75.400	75.400	73.800	74.711	48.136	3,922
2022-08-30	75.084	75.084	74.500	74.500	48.000	1,433
2022-08-26	75.500	75.500	74.000	75.403	48.582	6,098
2022-08-25	76.000	76.000	75.200	75.583	48.698	2,252
2022-08-24	75.350	75.500	75.100	75.307	48.520	1,577
2022-08-23	75.000	75.600	75.000	75.303	48.517	1,737
2022-08-22	77.600	77.600	75.600	76.324	49.175	18,726
2022-08-19	79.900	79.900	78.800	79.403	51.159	2,562
2022-08-18	80.700	81.300	80.400	80.500	51.866	1,350
2022-08-17	82.500	82.500	81.500	81.515	52.520	2,131
2022-08-16	84.700	84.800	83.100	83.800	53.992	2,789
2022-08-15	85.508	85.508	84.700	85.064	54.807	4,464
2022-08-12	83.650	85.500	83.300	84.033	54.142	8,183
2022-08-11	83.550	84.100	82.900	83.353	53.704	2,170
2022-08-10	81.764	83.000	81.764	81.764	52.680	6,430
2022-08-09	82.330	82.330	81.432	81.631	52.595	2,800
2022-08-08	82.250	82.600	81.600	81.654	52.610	7,031
2022-08-05	81.800	82.897	81.800	82.000	52.833	1,592
2022-08-04	81.100	81.900	78.800	81.800	52.704	3,773
2022-08-03	78.350	79.700	75.400	79.700	51.351	3,109
2022-08-02	79.136	79.136	78.000	78.964	50.876	4,003
2022-08-01	79.400	80.300	79.400	79.400	51.157	1,009
2022-07-29	77.300	79.000	77.300	78.600	50.642	1,099
2022-07-28	74.400	75.700	74.400	75.700	48.773	3,062
2022-07-27	75.460	75.460	73.600	73.600	47.420	12,805
2022-07-26	75.100	75.100	73.800	75.000	48.322	12,721
2022-07-25	73.000	75.600	73.000	75.200	48.451	3,017
2022-07-22	74.750	75.100	72.900	72.900	46.969	61,419
2022-07-21	75.750	77.200	74.600	75.600	48.709	73,787

← NewerPage 14 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.