Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	33.900	37.400	33.800	36.250	32.215	224,576
2023-12-13	33.500	34.450	33.300	33.350	29.638	70,865
2023-12-12	33.050	34.050	32.450	33.600	29.860	136,135
2023-12-11	33.500	33.600	33.000	33.100	29.415	67,950
2023-12-08	34.050	34.650	33.350	33.950	30.171	43,421
2023-12-07	34.100	34.700	33.750	34.450	30.615	73,444
2023-12-06	34.200	34.200	33.000	33.700	29.949	154,817
2023-12-05	34.400	34.400	33.500	33.900	30.126	89,441
2023-12-04	34.350	35.350	34.000	34.000	30.215	50,686
2023-12-01	34.800	35.050	34.100	34.350	30.526	32,277
2023-11-30	35.200	35.200	34.200	34.950	31.060	69,883
2023-11-29	35.000	36.050	34.600	35.100	31.193	44,835
2023-11-28	34.750	35.150	34.100	35.050	31.148	59,167
2023-11-27	35.800	36.000	34.500	34.500	30.660	50,939
2023-11-24	36.000	36.200	35.000	35.700	31.726	78,496
2023-11-23	37.600	37.650	36.150	36.150	32.126	62,684
2023-11-22	38.000	38.700	37.300	37.550	33.370	39,818
2023-11-21	39.900	40.000	37.850	37.850	33.637	38,807
2023-11-20	38.900	39.700	38.400	39.700	35.281	25,582
2023-11-17	38.500	39.950	38.500	38.750	34.437	55,159
2023-11-16	39.450	39.450	38.350	38.850	34.525	32,901
2023-11-15	38.200	39.400	38.150	39.400	35.014	56,709
2023-11-14	36.550	38.150	36.400	38.150	33.903	52,183
2023-11-13	36.400	36.800	36.050	36.800	32.704	28,303
2023-11-10	36.450	36.500	35.750	36.500	32.437	27,367
2023-11-09	37.100	37.100	36.000	36.700	32.615	55,955
2023-11-08	36.600	37.000	35.800	36.850	32.748	27,745
2023-11-07	38.300	38.300	35.600	36.300	32.259	88,076
2023-11-06	36.800	38.400	36.500	38.200	33.948	76,702
2023-11-03	38.000	38.750	34.550	36.350	32.304	134,825
2023-11-02	36.750	38.500	36.750	38.350	34.081	71,246
2023-11-01	36.800	36.950	36.250	36.650	32.570	18,361
2023-10-31	36.200	36.750	36.000	36.750	32.659	29,585
2023-10-30	35.400	36.400	35.400	35.700	31.726	32,384
2023-10-27	34.950	35.450	34.150	35.200	31.282	40,174
2023-10-25	34.800	34.950	33.500	34.800	30.926	74,732
2023-10-24	34.350	35.200	34.350	34.800	30.926	26,769
2023-10-23	34.550	34.550	33.450	34.350	30.526	68,235
2023-10-20	35.150	35.250	34.150	34.300	30.482	83,456
2023-10-19	35.650	35.750	35.100	35.100	31.193	51,593
2023-10-18	36.950	36.950	35.300	35.450	31.504	81,181
2023-10-17	37.400	37.400	36.050	36.850	32.748	43,194
2023-10-16	37.500	37.650	36.950	37.100	32.970	25,441
2023-10-13	38.600	38.600	37.150	37.200	33.059	32,071
2023-10-12	39.000	39.650	38.050	38.050	33.814	35,680
2023-10-11	38.000	39.100	38.000	38.650	34.348	34,615
2023-10-10	36.200	38.450	36.200	38.150	33.903	50,870
2023-10-09	37.200	37.350	35.900	36.100	32.081	41,262
2023-10-06	37.300	37.350	36.350	37.250	33.103	36,207
2023-10-05	37.650	37.900	36.400	36.600	32.526	47,206
2023-10-04	36.350	37.250	35.700	36.700	32.615	56,666
2023-10-03	37.950	37.950	36.250	36.450	32.393	60,109
2023-10-02	39.300	39.500	37.700	37.850	33.637	28,279
2023-09-29	38.950	40.200	38.850	38.850	34.525	47,715
2023-09-28	37.650	38.600	37.600	38.550	34.259	24,699
2023-09-27	37.900	38.100	37.200	37.300	33.148	48,087
2023-09-26	38.100	38.600	37.900	38.150	33.903	36,030
2023-09-25	39.200	39.200	37.900	38.400	34.125	107,073
2023-09-22	39.000	39.300	38.500	38.650	34.348	23,776
2023-09-21	40.000	40.100	38.650	38.750	34.437	34,906

← NewerPage 13 of 22 · 1,271 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.