Lenzing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.600	31.950	10.600	10.600	10.600	0
2026-10-22	10.600	31.950	10.600	10.600	10.600	0
2026-10-21	10.700	31.950	10.700	10.700	10.700	0
2026-10-20	10.640	31.950	10.640	10.640	10.640	0
2026-10-19	11.090	31.950	10.560	10.560	10.560	0
2026-10-16	11.150	31.950	10.780	10.780	10.780	0
2026-10-15	11.220	11.340	10.820	11.000	11.000	8,306
2026-10-14	10.930	11.260	10.500	11.260	11.260	483
2026-10-13	11.440	11.700	10.300	10.580	10.580	9,920
2026-10-12	10.740	11.780	10.700	11.080	11.080	1,641
2026-10-09	10.680	10.900	10.400	10.460	10.460	169
2026-10-08	12.280	12.500	10.420	10.520	10.520	1,226
2026-10-07	12.750	12.840	11.240	12.670	12.670	4,477
2026-10-06	13.600	13.620	13.020	13.020	13.020	717
2026-10-05	14.460	14.520	13.720	13.720	13.720	436
2026-10-02	13.100	14.500	13.100	13.860	13.860	1,282
2026-10-01	18.620	19.620	17.760	19.575	14.416	5,137
2026-09-30	20.700	20.700	20.700	20.700	15.244	407
2026-09-29	20.800	20.900	20.600	20.900	15.392	1
2026-09-24	21.100	21.100	20.950	20.950	15.428	3
2026-09-23	21.025	21.100	20.950	21.000	15.465	293
2026-09-21	20.700	20.800	20.700	20.700	15.244	339
2026-09-18	20.950	21.000	20.550	20.550	15.134	57
2026-09-15	21.575	21.800	20.950	21.100	15.539	7
2026-09-14	21.925	22.000	21.250	21.250	15.649	1
2026-09-11	22.450	22.700	21.850	21.850	16.091	1
2026-09-09	22.750	22.800	22.650	22.750	16.754	7
2026-09-08	22.900	22.900	22.900	22.900	16.864	1
2026-09-07	22.900	22.950	22.900	22.900	16.864	3
2026-09-04	22.750	23.000	22.600	22.600	16.644	409
2026-09-03	22.700	22.700	22.400	22.500	16.570	137
2026-08-28	23.350	23.650	23.350	23.400	17.233	3
2026-08-26	23.125	23.250	23.000	23.000	16.938	1
2026-08-25	23.700	23.700	22.850	22.950	16.901	820
2026-08-24	23.700	23.950	23.700	23.950	17.638	1
2026-08-20	22.900	22.950	22.800	22.900	16.864	1
2026-08-19	23.200	23.400	23.200	23.200	17.085	4
2026-08-17	23.025	23.100	22.850	22.850	16.828	1
2026-08-14	23.175	23.250	23.050	23.100	17.012	3
2026-08-13	23.525	23.650	23.250	23.250	17.122	3
2026-08-12	23.475	23.700	23.200	23.535	17.332	1,370
2026-08-10	23.800	23.800	23.050	23.750	17.490	48
2026-08-07	24.350	24.450	23.825	23.825	17.546	1,040
2026-08-06	24.050	24.350	24.050	24.350	17.932	4,677
2026-08-05	24.050	24.050	23.650	23.650	17.417	1
2026-08-04	24.700	24.900	24.300	24.450	18.006	3
2026-08-03	24.200	24.900	24.200	24.700	18.190	8
2026-07-31	23.750	23.950	23.750	23.950	17.638	4
2026-07-30	22.900	23.700	22.900	23.400	17.233	680
2026-07-29	21.775	22.600	21.650	22.575	16.625	18,034
2026-07-28	22.000	22.000	19.840	21.250	15.649	342
2026-07-27	25.225	25.300	24.750	24.750	18.227	205
2026-07-23	25.775	25.800	25.150	25.150	18.521	172
2026-07-17	24.650	25.100	24.650	25.100	18.485	3,389
2026-07-16	24.650	24.900	24.550	24.900	18.337	231
2026-07-10	24.650	24.800	24.650	24.700	18.190	3
2026-07-07	24.850	24.950	24.700	24.700	18.190	3
2026-07-06	25.325	25.600	24.950	24.950	18.374	3
2026-07-03	24.950	25.250	24.900	25.250	18.595	3
2026-07-01	24.450	24.600	24.100	24.600	18.116	475

Page 1 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.