Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	40.000	40.100	38.650	38.750	34.437	34,906
2023-09-20	39.300	39.950	38.800	39.850	35.414	42,418
2023-09-19	38.850	39.650	38.400	38.750	34.437	48,876
2023-09-18	39.100	39.200	38.150	38.150	33.903	54,391
2023-09-15	39.900	41.300	37.350	38.800	34.481	359,809
2023-09-14	40.800	42.450	40.600	41.900	37.236	27,568
2023-09-13	40.500	41.050	40.150	40.800	36.258	30,302
2023-09-12	41.300	41.350	40.400	40.800	36.258	25,110
2023-09-11	41.000	41.300	40.750	41.300	36.703	16,968
2023-09-08	41.550	41.600	40.600	40.650	36.125	30,356
2023-09-07	42.350	42.450	41.000	41.100	36.525	32,436
2023-09-06	42.600	42.600	41.750	42.150	37.458	28,638
2023-09-05	43.500	43.700	42.450	42.850	38.080	13,040
2023-09-04	44.000	44.300	43.350	43.500	38.658	18,002
2023-09-01	44.050	44.050	43.200	43.550	38.702	17,830
2023-08-31	43.600	44.550	43.600	43.800	38.924	80,499
2023-08-30	43.950	44.600	43.200	43.700	38.835	19,091
2023-08-29	43.200	44.200	43.100	43.800	38.924	32,036
2023-08-28	41.850	43.200	41.600	43.200	38.391	29,545
2023-08-25	40.500	41.500	40.500	41.500	36.880	25,119
2023-08-24	40.700	41.050	40.350	40.600	36.081	25,069
2023-08-23	41.800	42.150	40.450	40.700	36.169	49,181
2023-08-22	42.200	42.200	41.300	41.650	37.014	24,359
2023-08-21	41.950	42.050	41.400	41.650	37.014	13,109
2023-08-18	42.050	42.050	41.400	41.550	36.925	19,401
2023-08-17	42.200	42.750	41.300	42.150	37.458	36,051
2023-08-16	42.150	42.750	41.800	42.500	37.769	17,908
2023-08-15	43.200	43.200	42.000	42.100	37.414	12,982
2023-08-14	43.450	43.450	42.500	42.550	37.814	21,861
2023-08-11	44.600	44.700	42.700	42.750	37.991	28,150
2023-08-10	43.000	44.600	42.700	44.200	39.280	35,642
2023-08-09	42.450	42.950	42.400	42.700	37.947	18,037
2023-08-08	43.250	43.250	41.950	42.250	37.547	37,967
2023-08-07	43.000	44.050	42.750	43.550	38.702	31,246
2023-08-04	43.000	43.350	41.850	42.950	38.169	39,576
2023-08-03	43.900	43.900	41.800	43.000	38.213	61,013
2023-08-02	45.500	45.550	43.050	43.350	38.524	65,715
2023-08-01	46.000	46.450	45.500	45.500	40.435	33,611
2023-07-31	45.900	46.400	45.600	45.850	40.746	18,759
2023-07-28	46.200	46.250	45.150	45.850	40.746	18,803
2023-07-27	45.550	46.600	45.350	46.450	41.279	24,299
2023-07-26	46.250	46.400	44.850	45.550	40.480	30,406
2023-07-25	44.950	46.250	44.800	46.250	41.102	49,899
2023-07-24	45.300	45.300	44.500	44.900	39.902	15,398
2023-07-21	45.000	45.000	44.200	44.700	39.724	15,274
2023-07-20	45.250	45.300	44.400	44.650	39.680	26,650
2023-07-19	45.000	45.300	44.700	45.100	40.080	19,174
2023-07-18	44.950	45.050	44.200	44.700	39.724	27,977
2023-07-17	45.000	45.000	44.050	44.500	39.546	18,347
2023-07-14	45.000	45.100	44.000	44.350	39.413	34,708
2023-07-13	45.600	45.700	44.200	44.200	39.280	51,701
2023-07-12	44.450	45.650	44.000	45.550	40.480	89,590
2023-07-11	43.200	44.500	42.550	44.000	39.102	73,907
2023-07-10	42.600	43.650	42.200	42.400	37.680	63,111
2023-07-07	44.700	44.700	42.250	42.350	37.636	113,357
2023-07-06	45.900	45.900	43.300	44.650	39.680	115,482
2023-07-05	46.100	46.250	44.150	46.250	41.102	132,612
2023-07-04	46.900	47.000	44.300	45.950	40.835	126,081
2023-07-03	45.700	46.350	44.900	46.350	41.190	62,961
2023-06-30	44.600	46.200	44.500	44.850	39.857	95,062

← NewerPage 14 of 22 · 1,275 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.