Lenzing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	92.499	94.200	92.499	93.200	57.172	7,034
2022-04-20	92.200	92.300	91.300	92.053	56.468	604
2022-04-19	90.950	91.900	90.400	91.800	56.313	837
2022-04-14	90.450	90.460	90.200	90.460	55.491	2,815
2022-04-13	88.500	89.600	88.000	89.600	54.963	1,299
2022-04-12	87.400	88.400	87.400	88.154	54.076	599
2022-04-11	89.500	90.200	88.300	88.750	54.442	905
2022-04-08	89.713	89.713	89.100	89.713	55.033	3,379
2022-04-07	88.200	90.700	88.200	89.119	54.668	2,131
2022-04-06	89.900	90.100	87.700	88.100	54.043	29,208
2022-04-05	93.051	93.051	89.800	90.100	55.270	55,887
2022-04-04	91.939	91.939	91.100	91.200	55.945	852
2022-04-01	92.900	93.500	91.600	92.879	56.975	32,798
2022-03-31	94.600	94.600	92.100	92.200	56.558	4,842
2022-03-30	97.500	97.500	93.800	94.300	57.847	8,557
2022-03-29	97.400	98.800	96.800	98.600	60.484	1,395
2022-03-28	96.400	97.700	95.000	95.000	58.276	15,272
2022-03-25	96.200	96.200	94.900	94.900	58.215	2,895
2022-03-24	96.100	96.900	95.500	95.500	58.583	5,865
2022-03-23	98.948	98.948	95.600	96.300	59.073	3,903
2022-03-22	98.800	99.500	98.100	98.500	60.423	17,360
2022-03-21	98.000	98.900	97.300	97.900	60.055	1,237
2022-03-18	98.100	98.100	96.500	98.000	60.116	3,447
2022-03-17	96.600	97.700	96.600	97.500	59.810	7,681
2022-03-16	93.600	96.600	93.500	95.700	58.705	58,374
2022-03-15	92.100	92.300	90.501	91.300	56.006	4,990
2022-03-14	91.550	93.900	91.100	92.500	56.742	5,120
2022-03-11	90.450	92.300	89.800	89.800	55.086	45,833
2022-03-10	94.900	94.900	88.300	89.500	54.902	41,982
2022-03-09	90.771	92.900	90.771	91.900	56.374	1,307
2022-03-08	86.600	87.363	86.600	87.363	53.591	1,208
2022-03-07	87.350	87.700	82.300	86.300	52.939	3,655
2022-03-04	91.750	92.100	88.400	89.425	54.856	4,644
2022-03-03	94.750	95.400	92.500	94.624	58.045	4,535
2022-03-02	90.650	94.300	89.000	89.847	55.115	5,752
2022-03-01	98.200	98.200	92.000	93.244	57.199	2,975
2022-02-28	99.100	99.100	96.200	96.237	59.035	1,878
2022-02-25	94.700	100.00	94.700	98.852	60.639	2,198
2022-02-24	96.000	97.100	93.400	94.865	58.193	3,286
2022-02-23	100.55	101.80	99.700	100.04	61.371	841
2022-02-22	98.750	102.00	98.100	101.07	61.999	2,134
2022-02-21	103.00	103.00	99.400	101.37	62.182	2,286
2022-02-18	104.75	104.75	103.00	103.00	63.183	2,176
2022-02-17	107.60	107.94	104.20	104.20	63.920	463
2022-02-16	106.60	107.40	106.60	107.40	65.883	7,821
2022-02-15	104.20	106.20	103.60	106.00	65.024	6,914
2022-02-14	104.00	104.00	101.60	104.00	63.797	2,198
2022-02-11	107.00	108.20	105.40	105.80	64.901	1,017
2022-02-10	107.20	107.20	106.00	106.36	65.243	1,934
2022-02-09	107.00	108.80	106.20	108.00	66.251	1,490
2022-02-08	104.80	106.80	104.60	106.04	65.048	8,027
2022-02-07	106.00	106.00	104.40	104.80	64.288	5,307
2022-02-04	108.20	108.20	103.80	105.75	64.872	53,323
2022-02-03	110.60	110.60	107.20	107.20	65.760	21,762
2022-02-02	113.80	113.80	111.80	111.80	68.582	1,695
2022-02-01	109.90	113.80	109.40	113.22	69.452	6,106
2022-01-31	109.70	110.20	108.40	108.40	66.496	4,347
2022-01-28	109.00	109.00	108.00	108.60	66.619	9,489
2022-01-27	108.70	109.60	107.20	108.00	66.251	12,294
2022-01-26	108.20	112.00	108.20	112.00	68.704	2,210

← NewerPage 16 of 18 · 1,028 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.