Lenzing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-30	24.250	24.250	24.250	24.250	17.859	42
2026-06-29	24.500	24.700	24.450	24.450	18.006	1
2026-06-26	25.025	25.300	24.600	24.600	18.116	1
2026-06-23	25.600	25.600	25.500	25.500	18.779	3
2026-06-22	28.500	28.600	27.300	27.300	20.105	1,727
2026-06-19	28.650	29.300	28.550	28.550	21.025	1,150
2026-06-18	28.900	28.950	28.000	28.900	21.283	543
2026-06-17	24.800	27.600	24.800	26.900	19.810	554
2026-06-16	24.150	24.600	24.100	24.600	18.116	29
2026-06-15	24.550	24.850	24.100	24.350	17.932	61
2026-06-11	22.500	22.900	22.300	22.800	16.791	273
2026-06-10	22.050	22.450	21.900	22.450	16.533	103
2026-06-09	22.150	22.300	22.000	22.000	16.202	5
2026-06-08	22.400	22.550	22.050	22.250	16.386	35
2026-06-05	23.375	23.500	22.650	22.700	16.717	139
2026-06-03	23.275	23.600	23.150	23.200	17.085	4
2026-06-02	23.275	23.450	23.100	23.400	17.233	65
2026-06-01	23.350	23.900	23.350	23.350	17.196	7
2026-05-29	24.200	24.350	24.200	24.200	17.822	3
2026-05-28	23.900	23.950	23.900	23.950	17.638	5
2026-05-22	24.900	24.900	24.900	24.900	18.337	1
2026-05-21	24.100	24.100	23.900	23.900	17.601	1
2026-05-20	23.900	24.150	23.900	24.150	17.785	6,538
2026-05-19	23.950	24.100	23.950	24.100	17.748	1
2026-05-14	24.300	24.350	24.300	24.350	17.932	1
2026-05-13	23.775	23.950	23.650	23.950	17.638	3,282
2026-05-11	23.600	23.600	23.600	23.600	17.380	7
2026-05-07	24.450	25.900	24.350	24.350	17.932	3
2026-04-30	22.800	23.300	22.800	23.300	17.159	68
2026-04-29	22.900	23.100	22.800	22.800	16.791	139
2026-04-27	23.425	23.850	23.150	23.150	17.049	110
2026-04-23	24.150	24.350	23.750	23.750	17.490	1
2026-04-22	24.200	24.250	24.200	24.250	17.859	84
2026-04-17	24.400	24.500	24.350	24.350	17.932	7
2026-04-14	24.650	24.700	24.600	24.700	18.190	3
2026-04-10	24.100	24.450	24.100	24.450	18.006	136
2026-04-09	23.600	23.600	23.600	23.600	17.380	1
2026-04-07	22.500	22.500	22.050	22.200	16.349	136
2026-04-02	23.025	23.400	22.850	23.400	17.233	1
2026-04-01	24.450	24.800	23.500	23.500	17.306	69
2026-03-31	24.400	24.600	23.150	23.150	17.049	2,431
2026-03-25	23.525	24.600	23.450	24.600	18.116	478
2026-03-24	22.400	22.650	22.150	22.650	16.680	490
2026-03-23	20.200	22.500	20.050	22.500	16.570	274
2026-03-20	20.345	21.200	20.000	20.950	15.428	568
2026-03-19	21.025	21.250	19.440	19.440	14.316	140
2026-03-18	22.050	22.200	21.650	21.650	15.944	1
2026-03-17	21.775	22.000	21.500	22.000	16.202	137
2026-03-16	22.250	22.350	21.650	22.100	16.275	81
2026-03-13	22.300	22.300	22.000	22.300	16.423	1
2026-03-10	22.500	22.800	22.500	22.650	16.680	272
2026-03-09	22.000	22.200	21.650	22.200	16.349	274
2026-03-06	22.650	22.750	22.250	22.500	16.570	1
2026-03-05	22.750	23.100	22.500	22.500	16.570	3
2026-03-04	21.875	22.850	21.850	22.850	16.828	167
2026-03-03	22.950	23.050	21.900	21.900	16.128	3
2026-03-02	23.400	23.800	23.400	23.650	17.417	482
2026-02-27	24.550	24.550	24.250	24.300	17.895	3
2026-02-25	24.800	24.800	24.750	24.800	18.264	136
2026-02-23	25.350	25.350	25.150	25.150	18.521	1

← NewerPage 2 of 18 · 1,027 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.