Lenzing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	36.400	36.400	35.800	36.400	26.806	2,837
2023-12-21	36.200	36.600	36.101	36.600	26.954	4,901
2023-12-20	37.025	37.500	36.500	36.900	27.175	5,433
2023-12-19	36.950	37.850	36.400	37.300	27.469	4,375
2023-12-18	36.751	37.250	36.751	37.250	27.432	4,967
2023-12-15	36.550	37.050	36.300	36.750	27.064	16,445
2023-12-14	34.750	37.250	34.750	35.575	26.199	20,207
2023-12-13	33.425	34.250	33.350	33.527	24.691	1,856
2023-12-12	33.125	33.950	32.900	33.803	24.894	3,354
2023-12-11	33.350	33.350	33.000	33.100	24.376	570
2023-12-08	34.200	34.200	33.400	33.629	24.766	6,435
2023-12-07	33.850	34.700	33.850	34.338	25.288	8,972
2023-12-06	33.900	33.900	33.050	33.700	24.818	5,328
2023-12-05	34.050	34.250	33.700	33.919	24.979	8,902
2023-12-04	34.400	35.200	34.050	34.978	25.759	9,139
2023-12-01	34.804	34.804	34.200	34.804	25.631	1,462
2023-11-30	35.025	35.118	34.300	34.886	25.691	9,470
2023-11-29	35.000	35.750	35.000	35.100	25.849	7,046
2023-11-28	34.745	35.150	34.745	35.050	25.812	2,148
2023-11-27	35.250	35.250	34.650	34.650	25.518	2,303
2023-11-24	35.900	35.900	35.000	35.700	26.291	4,386
2023-11-23	36.900	36.900	36.200	36.200	26.659	4,133
2023-11-22	37.875	38.600	37.350	37.550	27.653	3,061
2023-11-21	39.675	39.900	37.900	37.900	27.911	23,789
2023-11-20	39.025	39.600	38.400	39.063	28.767	4,811
2023-11-17	38.650	39.850	38.650	39.165	28.843	29,014
2023-11-16	39.025	39.050	38.550	38.908	28.653	31,111
2023-11-15	38.550	39.400	38.550	39.154	28.834	8,600
2023-11-14	36.700	38.150	36.500	36.650	26.990	6,185
2023-11-13	36.500	36.800	36.100	36.250	26.696	2,284
2023-11-10	36.500	36.500	35.900	36.500	26.880	1,593
2023-11-09	36.400	36.700	36.050	36.700	27.027	10,613
2023-11-08	36.000	36.900	35.550	36.470	26.858	2,493
2023-11-07	37.825	38.050	35.750	36.300	26.733	4,766
2023-11-06	37.300	38.350	37.300	38.200	28.132	13,967
2023-11-03	38.150	38.550	34.600	36.350	26.770	7,322
2023-11-02	37.400	38.500	37.400	38.351	28.243	8,342
2023-11-01	36.831	36.831	36.550	36.601	26.955	1,075
2023-10-31	36.031	36.650	36.031	36.463	26.853	2,766
2023-10-30	35.500	35.980	35.500	35.700	26.291	8,333
2023-10-27	34.600	35.400	34.550	34.550	25.444	4,567
2023-10-25	34.650	34.650	33.700	34.277	25.243	3,689
2023-10-24	34.500	35.000	34.500	34.800	25.628	3,225
2023-10-23	34.500	34.550	33.550	34.350	25.297	5,252
2023-10-20	34.700	34.700	34.267	34.300	25.260	4,503
2023-10-19	35.625	35.700	35.100	35.100	25.849	3,201
2023-10-18	36.650	36.950	35.400	36.950	27.211	3,206
2023-10-17	37.150	37.150	36.050	36.850	27.138	3,425
2023-10-16	37.225	37.500	36.900	37.450	27.580	1,409
2023-10-13	37.900	37.900	37.200	37.418	27.556	3,249
2023-10-12	39.025	39.500	38.050	39.176	28.851	1,225
2023-10-11	38.150	39.100	38.000	38.755	28.541	4,902
2023-10-10	36.500	38.400	36.450	38.150	28.095	58,528
2023-10-09	37.175	37.350	36.000	36.259	26.702	5,155
2023-10-06	36.750	37.400	36.350	37.250	27.432	9,921
2023-10-05	37.625	37.950	36.500	36.600	26.954	1,572
2023-10-04	35.875	37.100	35.750	36.700	27.027	6,527
2023-10-03	37.575	37.600	36.300	36.450	26.843	4,042
2023-10-02	39.350	39.350	37.850	37.850	27.874	3,262
2023-09-29	39.125	40.200	38.838	38.850	28.611	14,907

← NewerPage 9 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.