Lenzing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-20	33.511	33.511	33.000	33.511	24.679	2,254
2025-03-19	35.025	35.350	34.956	34.956	25.743	619
2025-03-18	34.250	34.750	33.950	34.195	25.183	831
2025-03-17	34.000	34.950	33.750	34.548	25.443	724
2025-03-14	30.700	32.450	30.700	31.703	23.347	1,399
2025-03-07	28.650	28.650	28.373	28.523	21.006	435
2025-03-06	28.850	29.150	28.850	28.900	21.283	26
2025-03-05	26.550	27.450	26.550	27.171	20.010	546
2025-03-04	26.200	26.200	25.700	25.875	19.055	272
2025-03-03	26.600	26.850	26.600	26.600	19.589	365
2025-02-28	25.999	25.999	25.999	25.999	19.147	547
2025-02-27	26.300	26.300	25.950	26.300	19.368	4
2025-02-26	25.600	26.100	25.600	26.051	19.185	1,445
2025-02-25	25.200	25.200	25.200	25.200	18.558	43
2025-02-24	25.150	25.200	25.150	25.200	18.558	35
2025-02-21	24.900	25.200	24.900	25.000	18.411	440
2025-02-20	24.650	24.650	24.650	24.650	18.153	310
2025-02-19	25.500	25.500	24.550	24.550	18.080	801
2025-02-18	25.225	25.300	24.650	25.275	18.613	1,198
2025-02-17	25.375	25.400	25.200	25.400	18.706	121
2025-02-14	25.125	25.553	25.100	25.553	18.818	338
2025-02-13	24.880	24.880	24.880	24.880	18.323	1,124
2025-02-12	24.575	24.800	24.575	24.575	18.098	759
2025-02-11	24.600	24.600	24.400	24.550	18.080	376
2025-02-10	24.700	24.950	24.300	24.600	18.116	1,084
2025-02-07	24.900	24.950	24.750	24.750	18.227	158
2025-02-06	24.150	24.800	24.150	24.600	18.116	205
2025-02-04	24.050	24.250	24.050	24.250	17.859	646
2025-02-03	24.100	24.100	23.850	24.000	17.675	1,014
2025-01-31	25.100	25.100	24.950	24.950	18.374	487
2025-01-30	25.325	25.450	25.050	25.336	18.658	2,227
2025-01-29	25.650	25.650	25.200	25.200	18.558	1,730
2025-01-28	25.650	25.650	25.300	25.650	18.890	4
2025-01-27	25.575	26.400	25.550	25.776	18.982	3,642
2025-01-24	24.950	25.500	24.950	24.950	18.374	342
2025-01-23	24.650	24.650	24.500	24.650	18.153	1,384
2025-01-21	24.500	24.650	24.250	24.650	18.153	152
2025-01-20	24.400	24.700	24.400	24.641	18.146	1,105
2025-01-17	24.300	24.300	24.000	24.153	17.787	1,278
2025-01-16	24.700	24.700	24.050	24.100	17.748	763
2025-01-15	24.650	25.000	23.850	24.850	18.301	11,951
2025-01-14	25.400	25.400	24.200	24.739	18.219	5,658
2025-01-13	28.250	28.250	28.150	28.200	20.768	329
2025-01-10	28.950	28.950	28.950	28.950	21.320	65
2025-01-09	28.850	28.850	28.850	28.850	21.246	1
2025-01-08	29.100	29.100	28.750	28.750	21.173	268
2025-01-03	29.650	29.650	29.650	29.650	21.835	12
2025-01-02	29.850	29.950	29.850	29.850	21.983	365
2024-12-30	28.750	29.500	28.750	29.500	21.725	744
2024-12-20	27.500	27.500	27.500	27.500	20.252	53
2024-12-19	28.650	29.400	27.250	27.839	20.502	3,449
2024-12-18	28.403	28.403	28.403	28.403	20.917	158
2024-12-17	29.200	29.200	29.200	29.200	21.504	170
2024-12-13	30.300	30.300	30.150	30.150	22.204	209
2024-12-12	30.650	30.900	30.400	30.900	22.756	963
2024-12-10	30.900	30.900	30.900	30.900	22.756	16
2024-12-09	31.025	31.500	30.850	31.500	23.198	2,044
2024-12-06	30.950	31.250	30.950	30.950	22.793	535
2024-12-05	30.550	30.950	30.550	30.900	22.756	927
2024-12-04	30.300	30.300	30.300	30.300	22.314	1

← NewerPage 5 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.