Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.200	11.200	10.700	10.760	10.760	177,640
2026-10-15	11.020	11.340	10.820	10.940	10.940	238,965
2026-10-14	11.000	11.260	10.400	11.120	11.120	455,747
2026-10-13	11.480	11.860	10.260	10.640	10.640	507,310
2026-10-12	10.800	11.940	10.700	11.360	11.360	332,693
2026-10-09	10.700	11.100	10.340	10.500	10.500	380,712
2026-10-08	12.080	12.480	10.320	10.420	10.420	539,456
2026-10-07	12.660	13.040	11.240	12.500	12.500	382,656
2026-10-06	13.600	13.780	12.900	12.900	12.900	187,279
2026-10-05	14.400	14.580	13.600	13.600	13.600	251,432
2026-10-02	14.000	14.700	12.720	13.740	13.740	695,288
2026-10-01	14.272	14.582	13.079	14.361	14.361	409,951
2026-09-30	15.097	15.392	15.023	15.318	15.318	53,155
2026-09-29	15.171	15.207	14.950	15.060	15.060	34,619
2026-09-28	15.465	15.465	15.171	15.171	15.171	29,478
2026-09-25	21.250	21.250	20.600	20.600	20.600	15,112
2026-09-24	21.250	21.300	20.750	20.750	20.750	40,784
2026-09-23	21.000	21.200	20.850	21.200	21.200	32,358
2026-09-22	20.900	21.150	20.500	20.950	20.950	52,554
2026-09-21	20.600	21.050	20.550	20.750	20.750	34,265
2026-09-18	21.000	21.000	20.450	20.500	20.500	83,067
2026-09-17	21.500	21.500	20.700	21.100	21.100	35,946
2026-09-16	21.000	21.150	20.750	21.000	21.000	24,863
2026-09-15	21.750	21.850	20.750	21.050	21.050	48,527
2026-09-14	21.900	22.000	21.100	21.300	21.300	57,184
2026-09-11	22.500	22.950	21.800	22.000	22.000	51,205
2026-09-10	22.750	22.800	22.150	22.700	22.700	52,198
2026-09-09	22.800	22.900	22.450	22.650	22.650	17,523
2026-09-08	22.700	23.000	22.400	22.750	22.750	21,293
2026-09-07	22.900	23.050	22.750	22.900	22.900	17,525
2026-09-04	22.400	22.800	22.350	22.700	22.700	38,504
2026-09-03	23.100	23.100	22.300	22.750	22.750	45,650
2026-09-02	23.000	23.050	22.600	22.900	22.900	32,885
2026-09-01	22.800	23.100	22.550	23.100	23.100	24,375
2026-08-31	23.450	23.500	22.900	22.900	22.900	27,247
2026-08-28	23.300	23.600	23.050	23.050	23.050	24,728
2026-08-27	23.300	23.500	23.150	23.200	23.200	20,236
2026-08-26	23.000	23.300	22.900	23.300	23.300	26,821
2026-08-25	23.500	23.750	22.800	22.900	22.900	41,310
2026-08-24	23.100	24.050	23.100	23.950	23.950	28,665
2026-08-21	23.100	23.550	23.100	23.550	23.550	16,424
2026-08-20	23.100	23.100	22.600	23.100	23.100	21,967
2026-08-19	23.050	23.350	22.850	23.050	23.050	14,565
2026-08-18	22.900	23.300	22.750	23.250	23.250	23,790
2026-08-17	22.900	22.900	22.600	22.800	22.800	28,106
2026-08-14	23.150	23.250	22.800	23.000	23.000	36,313
2026-08-13	23.450	23.550	23.100	23.100	23.100	23,584
2026-08-12	23.300	23.600	22.950	23.600	23.600	32,274
2026-08-11	23.450	23.950	23.250	23.250	23.250	26,626
2026-08-10	24.000	24.150	21.800	23.700	23.700	109,126
2026-08-07	24.400	24.400	23.650	23.700	23.700	34,468
2026-08-06	23.900	24.650	23.550	24.200	24.200	79,444
2026-08-05	25.000	26.400	23.350	23.500	23.500	179,206
2026-08-04	24.300	25.150	24.000	24.600	24.600	48,574
2026-08-03	23.650	25.100	23.650	24.750	24.750	89,043
2026-07-31	23.750	24.550	23.450	23.450	23.450	76,048
2026-07-30	22.300	23.650	22.250	23.350	23.350	82,270
2026-07-29	21.600	22.700	21.600	21.950	21.950	98,291
2026-07-28	22.500	22.500	19.640	21.000	21.000	522,965
2026-07-27	25.000	25.400	23.950	24.450	24.450	73,848

Page 1 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-23	3.0000 EUR
2023-04-21	4.9721 EUR
2022-04-28	4.3500 EUR
2020-04-20	1.1430 EUR
2019-04-23	3.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.