Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	45.900	46.450	40.700	42.400	37.680	373,470
2023-06-27	48.300	48.300	46.200	46.400	41.235	66,404
2023-06-26	49.500	49.750	47.100	48.150	42.790	54,318
2023-06-23	46.500	49.350	46.500	49.000	43.546	40,727
2023-06-22	48.500	48.500	46.550	47.000	41.768	51,821
2023-06-21	49.850	49.850	48.300	48.300	42.923	39,227
2023-06-20	50.000	51.500	48.950	49.450	43.945	72,516
2023-06-19	52.000	52.000	48.700	49.750	44.212	108,193
2023-06-16	57.500	57.500	53.300	55.200	42.918	170,268
2023-06-15	60.000	60.200	58.500	60.100	46.728	18,449
2023-06-14	61.100	61.500	60.000	60.000	46.650	16,187
2023-06-13	60.000	61.400	60.000	60.800	47.272	16,764
2023-06-12	57.500	60.100	57.500	59.700	46.417	18,222
2023-06-09	58.100	58.100	56.700	57.500	44.706	9,016
2023-06-08	59.000	59.000	57.800	58.100	45.173	6,156
2023-06-07	59.000	59.000	57.900	58.400	45.406	8,441
2023-06-06	58.600	59.600	58.400	59.000	45.872	21,441
2023-06-05	58.000	58.400	57.300	58.200	45.250	22,552
2023-06-02	55.100	57.400	55.000	57.300	44.551	25,530
2023-06-01	54.600	55.100	54.000	54.700	42.529	18,328
2023-05-31	57.000	57.000	54.000	54.200	42.140	69,086
2023-05-30	55.300	58.300	54.900	57.700	44.862	41,759
2023-05-29	55.000	55.400	54.100	54.600	42.451	7,835
2023-05-26	53.800	55.700	53.700	55.500	43.151	13,437
2023-05-25	54.800	54.800	53.600	53.600	41.674	22,255
2023-05-24	56.000	56.000	54.400	54.700	42.529	18,118
2023-05-23	56.000	56.200	55.400	55.800	43.384	10,729
2023-05-22	56.400	56.400	55.300	55.700	43.307	11,529
2023-05-19	56.000	56.600	55.700	56.100	43.618	11,081
2023-05-18	54.500	55.700	54.500	55.500	43.151	9,931
2023-05-17	54.600	55.200	54.300	54.400	42.296	10,292
2023-05-16	56.000	56.000	54.400	55.100	42.840	17,529
2023-05-15	56.100	56.600	55.700	56.000	43.540	13,080
2023-05-12	57.100	57.100	55.500	56.500	43.929	17,730
2023-05-11	54.900	56.300	54.300	56.100	43.618	20,787
2023-05-10	55.700	55.700	54.100	54.300	42.218	29,886
2023-05-09	55.500	55.500	54.200	54.400	42.296	20,450
2023-05-08	56.000	56.200	55.100	55.300	42.996	20,388
2023-05-05	55.000	56.900	54.200	56.300	43.773	36,648
2023-05-04	55.500	56.400	54.000	54.200	42.140	50,802
2023-05-03	56.500	58.000	55.100	55.100	42.840	72,346
2023-05-02	59.000	59.900	56.600	57.100	44.395	32,005
2023-04-28	59.200	59.400	57.200	59.300	46.106	17,678
2023-04-27	56.900	59.000	56.500	58.800	45.717	34,505
2023-04-26	58.100	58.100	56.400	56.800	44.162	24,077
2023-04-25	58.900	58.900	56.400	57.900	45.017	39,917
2023-04-24	60.000	60.000	57.700	58.200	45.250	50,260
2023-04-21	60.600	61.600	59.300	59.700	46.417	47,200
2023-04-20	63.500	63.500	60.500	60.500	43.173	48,938
2023-04-19	65.600	65.600	62.400	62.800	44.814	15,062
2023-04-18	65.800	66.000	63.900	64.000	45.670	23,070
2023-04-17	64.200	65.600	63.700	65.400	46.669	21,933
2023-04-14	63.200	64.200	62.900	63.400	45.242	15,967
2023-04-13	63.200	63.900	62.100	62.800	44.814	24,287
2023-04-12	64.500	64.900	62.400	63.700	45.456	17,417
2023-04-11	65.000	66.600	62.600	64.100	45.742	43,954
2023-04-06	66.900	66.900	61.500	64.300	45.884	75,070
2023-04-05	67.000	67.400	66.100	66.300	47.312	6,369
2023-04-04	67.800	69.500	66.800	67.000	47.811	18,898
2023-04-03	67.100	69.000	67.100	68.200	48.668	14,923

← NewerPage 15 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.