Lenzing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-08	26.450	26.850	26.300	26.850	19.773	5
2025-09-05	26.100	26.500	26.100	26.500	19.516	75
2025-08-26	27.950	27.950	27.950	27.950	20.583	16
2025-08-22	27.400	27.400	27.400	27.400	20.178	5
2025-08-19	26.950	27.400	26.950	27.400	20.178	15
2025-08-12	27.050	27.050	27.050	27.050	19.921	7
2025-08-11	28.050	28.250	27.550	27.550	20.289	49
2025-08-08	27.900	27.900	27.900	27.900	20.547	26
2025-08-07	26.000	28.000	26.000	27.350	20.142	35
2025-08-06	25.050	25.050	25.050	25.050	18.448	10
2025-08-04	24.300	24.575	24.200	24.575	18.098	201
2025-08-01	24.250	24.250	23.950	24.200	17.822	20
2025-07-31	25.400	25.400	24.600	24.600	18.116	69
2025-07-30	25.450	25.650	25.450	25.450	18.742	68
2025-07-24	25.950	25.950	25.950	25.950	19.111	7
2025-07-22	25.700	25.700	25.550	25.550	18.816	48
2025-07-17	25.525	25.750	25.500	25.750	18.963	38
2025-07-16	25.575	25.900	25.400	25.400	18.706	14
2025-07-09	25.200	25.800	25.200	25.800	19.000	10
2025-07-08	25.000	25.050	25.000	25.000	18.411	1,969
2025-07-07	24.450	24.700	24.350	24.400	17.969	1
2025-07-04	24.400	24.800	24.000	24.000	17.675	1
2025-07-01	24.000	24.000	23.700	23.900	17.601	49
2025-06-30	24.850	24.950	24.250	24.250	17.859	72
2025-06-26	23.775	24.200	23.650	24.200	17.822	139
2025-06-25	23.900	23.900	23.700	23.700	17.454	33
2025-06-24	23.750	24.350	23.750	24.050	17.711	37
2025-06-23	22.750	23.350	22.750	23.350	17.196	197
2025-06-20	21.850	23.300	21.850	22.650	16.680	395
2025-06-19	22.050	22.050	21.650	21.750	16.018	2,808
2025-06-18	23.725	23.850	22.450	22.450	16.533	174
2025-06-17	25.000	25.000	23.850	23.850	17.564	255
2025-06-16	27.400	27.400	27.400	27.400	20.178	5
2025-06-10	27.000	27.000	27.000	27.000	19.884	16
2025-06-09	26.600	26.600	26.600	26.600	19.589	865
2025-06-06	26.500	26.750	26.350	26.450	19.479	1,069
2025-06-04	26.450	26.450	26.450	26.450	19.479	50
2025-06-03	25.850	25.850	25.700	25.700	18.926	136
2025-06-02	25.900	25.900	25.900	25.900	19.074	215
2025-05-30	27.375	27.850	26.750	26.750	19.700	1
2025-05-27	27.300	27.850	27.300	27.600	20.326	819
2025-05-21	27.650	27.700	27.650	27.700	20.399	26
2025-05-20	28.250	28.300	27.950	28.100	20.694	3,889
2025-05-13	29.200	29.200	29.200	29.200	21.504	1
2025-05-02	28.400	28.400	28.150	28.400	20.915	272
2025-04-29	28.150	28.300	28.150	28.150	20.731	9,162
2025-04-24	27.500	27.500	27.500	27.500	20.252	136
2025-04-14	25.300	25.400	25.300	25.300	18.632	137
2025-04-10	27.275	27.600	24.600	24.650	18.153	139
2025-04-07	22.800	23.500	22.600	23.500	17.306	69
2025-04-04	23.700	23.700	23.100	23.100	17.012	167
2025-04-03	25.250	25.250	24.975	25.000	18.411	372
2025-04-02	26.325	26.325	25.925	26.205	19.299	1,081
2025-04-01	27.125	27.550	26.750	26.750	19.700	235
2025-03-28	29.425	29.700	28.850	28.850	21.246	65
2025-03-27	29.750	29.750	29.750	29.750	21.909	272
2025-03-26	31.000	31.000	30.750	30.750	22.645	71
2025-03-25	31.950	31.950	31.700	31.700	23.345	13,119
2025-03-24	32.648	32.648	32.400	32.648	24.043	137
2025-03-21	33.200	33.200	33.115	33.115	24.387	819

← NewerPage 4 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.