Lenzing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	107.60	108.80	104.40	105.46	64.690	10,851
2022-01-24	113.80	113.80	107.40	111.18	68.202	8,574
2022-01-21	115.80	115.80	114.40	115.44	70.815	1,366
2022-01-20	119.60	119.60	116.80	117.42	72.027	1,869
2022-01-19	118.20	121.20	118.20	120.06	73.651	1,769
2022-01-18	122.80	122.80	119.60	121.26	74.385	2,727
2022-01-17	127.40	127.40	122.40	123.35	75.668	4,026
2022-01-14	132.50	134.00	128.20	133.47	81.873	20,525
2022-01-13	129.00	132.80	129.00	132.80	81.464	8,713
2022-01-12	130.40	130.80	128.80	130.06	79.785	2,559
2022-01-11	129.20	130.00	129.20	130.00	79.746	2,718
2022-01-10	127.50	128.40	126.60	128.40	78.765	1,847
2022-01-07	127.70	127.80	126.40	127.80	78.397	1,720
2022-01-06	126.20	128.09	126.20	127.80	78.397	10,196
2022-01-05	123.00	128.00	123.00	127.40	78.151	14,513
2022-01-04	120.60	123.47	120.60	122.77	75.308	4,489
2021-12-30	123.20	123.40	121.80	122.00	74.839	1,422
2021-12-29	122.80	124.00	122.80	123.43	75.716	4,357
2021-12-23	118.20	119.60	118.20	118.57	72.732	2,893
2021-12-22	113.36	118.80	113.36	115.91	71.104	2,699
2021-12-21	112.00	113.00	112.00	112.62	69.082	982
2021-12-20	112.00	112.80	110.60	111.34	68.300	4,667
2021-12-17	112.80	114.00	112.80	114.00	69.931	10,865
2021-12-16	111.80	113.80	111.80	113.56	69.663	872
2021-12-15	112.00	113.00	110.80	111.20	68.212	2,316
2021-12-14	112.80	113.00	111.00	111.61	68.466	7,403
2021-12-13	112.40	113.60	112.40	113.00	69.317	2,358
2021-12-10	110.20	112.40	110.20	111.00	68.090	2,674
2021-12-09	110.30	110.40	109.60	110.20	67.600	1,398
2021-12-08	109.30	110.80	109.20	110.40	67.723	2,916
2021-12-07	108.40	109.40	108.40	109.20	66.987	1,423
2021-12-06	106.20	106.80	105.60	106.80	65.513	2,396
2021-12-03	106.60	107.60	105.00	105.21	64.540	1,484
2021-12-02	104.60	106.60	103.80	106.60	65.392	1,743
2021-12-01	105.40	105.40	104.20	105.40	64.656	2,856
2021-11-30	105.80	107.00	105.00	105.00	64.410	1,817
2021-11-29	108.20	108.20	106.80	108.09	66.308	3,893
2021-11-26	111.00	111.00	108.00	109.91	67.425	3,290
2021-11-25	112.20	112.57	112.20	112.57	69.056	349
2021-11-24	112.00	112.80	111.40	112.23	68.845	1,048
2021-11-23	112.20	112.40	111.20	112.32	68.899	467
2021-11-22	111.80	112.80	111.80	112.58	69.057	785
2021-11-19	113.20	114.60	112.00	112.08	68.753	7,253
2021-11-18	113.80	114.00	112.60	113.48	69.611	920
2021-11-17	112.40	114.00	112.40	113.44	69.585	1,037
2021-11-16	111.80	113.20	111.80	112.75	69.166	2,182
2021-11-15	111.20	112.80	111.20	111.40	68.339	2,930
2021-11-12	108.60	112.20	108.60	110.66	67.883	2,122
2021-11-11	108.30	108.60	107.60	108.36	66.472	723
2021-11-10	107.20	108.40	106.80	107.63	66.023	2,316
2021-11-09	106.80	107.80	106.80	107.80	66.128	610
2021-11-08	107.60	108.00	107.60	107.60	66.004	762
2021-11-05	107.00	107.00	106.80	106.80	65.515	1,748
2021-11-04	108.70	109.20	105.60	106.61	65.399	2,373
2021-11-03	108.30	108.80	106.80	108.40	66.496	3,539
2021-11-02	105.40	107.20	104.80	106.82	65.525	1,443
2021-11-01	105.60	106.00	105.00	105.80	64.901	1,780
2021-10-29	106.40	106.60	104.00	104.00	63.796	1,386
2021-10-28	105.60	106.80	105.00	106.60	65.392	267
2021-10-27	107.00	108.00	105.00	105.00	64.410	990

← NewerPage 17 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.