Lenzing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	74.650	75.900	74.300	75.200	48.451	92,808
2022-07-19	74.050	74.800	72.900	73.448	47.323	144,571
2022-07-18	72.200	74.300	72.200	74.028	47.696	113,995
2022-07-15	71.700	71.700	70.749	71.440	46.029	101,818
2022-07-14	71.200	71.200	70.800	71.078	45.795	36,590
2022-07-13	73.518	73.518	71.200	71.607	46.136	20,835
2022-07-12	74.803	74.803	73.800	74.144	47.771	24,458
2022-07-11	76.500	76.900	75.612	76.566	49.331	8,841
2022-07-08	77.100	78.400	77.100	77.922	50.205	1,237
2022-07-07	76.900	77.800	76.900	77.300	49.804	1,735
2022-07-06	76.400	76.400	75.400	75.900	48.902	2,271
2022-07-05	76.300	76.300	76.192	76.192	49.090	144
2022-07-04	79.000	79.000	78.000	78.612	50.649	1,217
2022-07-01	77.400	79.000	77.400	78.128	50.338	5,578
2022-06-30	76.400	77.100	75.800	76.500	49.289	5,664
2022-06-29	79.800	79.800	77.800	77.997	50.253	3,008
2022-06-28	80.600	81.700	80.400	80.700	51.995	1,350
2022-06-27	80.500	82.200	80.400	80.603	51.932	2,648
2022-06-24	76.900	79.500	76.700	77.954	50.225	1,668
2022-06-23	77.300	77.300	75.800	76.272	49.142	2,905
2022-06-22	78.950	79.800	76.953	76.953	49.581	2,797
2022-06-21	80.700	80.700	78.900	79.926	51.496	2,089
2022-06-20	80.400	80.400	79.000	80.302	51.738	1,010
2022-06-17	81.100	81.800	80.400	80.400	51.802	2,454
2022-06-16	82.300	82.300	80.700	80.700	51.995	421
2022-06-15	84.600	85.700	84.300	84.883	54.690	1,647
2022-06-14	83.800	83.800	82.700	83.100	53.541	3,399
2022-06-13	85.700	85.700	83.900	84.200	54.250	2,001
2022-06-10	87.400	87.400	86.300	87.100	56.119	1,935
2022-06-09	89.000	89.700	88.200	89.400	57.600	1,325
2022-06-08	89.000	89.000	87.500	88.901	57.279	1,035
2022-06-07	88.700	89.200	87.500	88.369	56.936	2,584
2022-06-01	89.200	89.300	88.000	88.700	57.149	16,745
2022-05-31	89.000	89.000	87.600	88.409	56.962	698
2022-05-30	89.500	90.037	89.500	89.709	57.799	973
2022-05-27	86.150	87.635	85.800	87.017	56.065	843
2022-05-26	84.922	85.600	84.922	84.922	54.715	182
2022-05-25	83.850	84.200	82.897	84.200	54.250	757
2022-05-24	83.800	83.800	82.500	83.312	53.678	795
2022-05-23	84.200	84.400	83.400	83.681	53.916	2,086
2022-05-20	84.000	85.100	83.300	84.366	54.357	1,471
2022-05-19	82.550	83.300	81.800	83.200	53.606	18,358
2022-05-18	84.000	84.200	83.100	84.155	54.221	1,780
2022-05-17	82.500	84.400	82.500	83.909	54.062	591
2022-05-16	81.700	82.600	80.700	81.453	52.480	391
2022-05-13	79.258	81.000	79.258	80.962	52.164	3,478
2022-05-12	78.650	79.300	77.700	78.290	50.442	230
2022-05-11	79.650	80.128	79.100	79.666	51.329	1,569
2022-05-10	79.650	80.100	78.900	79.816	51.425	635
2022-05-09	82.450	82.500	79.100	79.542	51.249	951
2022-05-06	84.100	84.100	82.000	83.309	53.676	3,169
2022-05-05	85.800	85.800	84.580	85.000	54.765	17,442
2022-05-04	87.200	87.200	85.600	86.500	55.732	3,087
2022-05-03	86.800	86.800	85.500	86.175	55.523	1,333
2022-04-29	88.300	88.800	87.200	87.200	56.183	6,058
2022-04-28	86.950	88.200	86.600	86.854	55.960	756
2022-04-27	89.600	90.800	88.700	90.797	55.698	2,480
2022-04-26	91.300	91.300	89.900	90.200	55.332	2,213
2022-04-25	90.950	91.200	89.800	90.400	55.454	1,914
2022-04-22	93.200	93.500	91.200	91.300	56.006	2,735

← NewerPage 15 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.