Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	30.700	30.850	30.300	30.850	27.416	16,701
2024-08-29	31.200	31.200	30.600	30.900	27.460	8,657
2024-08-28	30.650	31.150	30.600	30.650	27.238	3,575
2024-08-27	31.300	31.700	30.950	31.000	27.549	13,807
2024-08-26	31.700	31.750	31.350	31.350	27.860	6,726
2024-08-23	32.250	32.250	31.400	31.800	28.260	28,194
2024-08-22	32.000	32.850	31.750	32.100	28.527	29,309
2024-08-21	31.250	32.250	31.250	31.850	28.305	8,546
2024-08-20	31.900	32.300	31.250	31.250	27.771	9,420
2024-08-19	31.500	32.100	31.400	32.050	28.482	12,745
2024-08-16	31.250	32.050	31.050	31.350	27.860	15,257
2024-08-15	30.300	31.250	30.300	31.250	27.771	18,432
2024-08-14	30.750	30.850	30.350	30.500	27.105	7,461
2024-08-13	30.100	30.550	30.100	30.450	27.060	5,586
2024-08-12	30.800	30.800	29.750	30.350	26.972	16,081
2024-08-09	31.000	31.150	30.050	30.100	26.749	15,578
2024-08-08	31.900	31.900	30.300	30.800	27.371	20,101
2024-08-07	31.000	31.900	30.450	31.750	28.216	25,755
2024-08-06	29.200	30.700	29.200	30.200	26.838	28,769
2024-08-05	30.500	30.500	28.400	28.950	25.727	56,950
2024-08-02	31.600	31.850	30.450	30.450	27.060	40,538
2024-08-01	32.700	32.700	31.850	31.850	28.305	7,386
2024-07-31	32.500	32.950	32.100	32.150	28.571	13,303
2024-07-30	32.950	32.950	31.550	32.800	29.149	7,751
2024-07-29	31.550	32.850	31.550	32.850	29.193	23,970
2024-07-26	32.250	32.250	31.250	31.750	28.216	10,664
2024-07-25	33.250	33.250	30.700	32.300	28.705	66,010
2024-07-24	33.000	33.750	33.000	33.350	29.638	19,927
2024-07-23	32.800	33.700	32.800	33.200	29.504	21,787
2024-07-22	33.000	33.450	32.750	33.100	29.415	8,486
2024-07-19	33.400	33.400	32.750	32.950	29.282	8,829
2024-07-18	32.650	33.400	32.650	33.400	29.682	10,063
2024-07-17	32.250	33.150	32.250	33.050	29.371	11,713
2024-07-16	32.700	32.800	32.100	32.600	28.971	9,683
2024-07-15	33.500	33.500	32.850	32.900	29.238	11,895
2024-07-12	32.850	33.600	32.500	33.450	29.726	11,379
2024-07-11	32.450	33.350	32.200	33.050	29.371	21,902
2024-07-10	33.600	33.600	32.200	32.200	28.616	25,747
2024-07-09	34.050	34.400	33.050	33.100	29.415	11,951
2024-07-08	35.000	35.000	33.700	34.400	30.571	11,909
2024-07-05	33.350	34.400	33.350	34.300	30.482	15,809
2024-07-04	33.600	34.000	33.500	33.500	29.771	16,044
2024-07-03	33.600	33.800	33.300	33.700	29.949	7,036
2024-07-02	33.400	33.450	32.500	33.300	29.593	18,323
2024-07-01	34.150	34.150	32.950	33.200	29.504	21,181
2024-06-28	34.500	34.600	32.750	32.750	29.104	41,472
2024-06-27	34.600	34.950	34.500	34.600	30.748	7,740
2024-06-26	34.800	35.000	34.700	34.800	30.926	14,889
2024-06-25	34.600	35.450	34.600	35.150	31.237	11,005
2024-06-24	34.150	35.150	33.700	35.050	31.148	17,368
2024-06-21	34.300	34.300	33.600	34.150	30.349	34,385
2024-06-20	33.600	34.250	33.600	34.200	30.393	17,451
2024-06-19	34.100	34.100	33.350	33.700	29.949	20,048
2024-06-18	35.500	35.900	34.100	34.100	30.304	41,519
2024-06-17	36.200	36.250	34.850	35.250	31.326	71,196
2024-06-14	37.500	37.500	35.650	36.000	31.993	54,762
2024-06-13	36.550	37.750	35.850	37.200	33.059	72,354
2024-06-12	34.200	37.400	33.250	36.650	32.570	189,665
2024-06-11	33.100	33.100	32.050	32.300	28.705	24,107
2024-06-10	32.950	33.150	32.550	32.900	29.238	10,663

← NewerPage 10 of 22 · 1,274 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.