Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	69.000	69.900	68.100	69.500	49.595	19,090
2023-03-30	67.400	69.600	67.400	68.400	48.810	21,366
2023-03-29	65.000	67.300	65.000	67.300	48.025	20,094
2023-03-28	63.100	64.400	63.100	64.400	45.956	18,089
2023-03-27	62.600	62.900	60.300	62.800	44.814	42,471
2023-03-24	62.500	62.800	61.200	61.900	44.172	20,507
2023-03-23	63.000	63.900	62.300	63.100	45.028	22,510
2023-03-22	65.500	65.500	62.800	62.800	44.814	21,898
2023-03-21	65.000	65.500	63.600	64.500	46.027	23,441
2023-03-20	65.000	65.000	61.200	62.400	44.529	42,991
2023-03-17	65.800	66.700	64.400	64.900	46.313	83,041
2023-03-16	68.400	70.100	63.700	64.800	46.241	70,125
2023-03-15	70.600	72.000	67.200	67.400	48.097	34,184
2023-03-14	70.400	71.900	69.500	71.500	51.022	45,220
2023-03-13	71.500	71.500	68.200	70.300	50.166	27,544
2023-03-10	70.800	73.300	69.300	71.500	51.022	69,174
2023-03-09	74.000	74.000	71.000	72.300	51.593	68,666
2023-03-08	72.200	77.000	67.200	77.000	54.947	165,741
2023-03-07	70.500	72.900	70.200	72.100	51.451	24,292
2023-03-06	72.600	72.800	70.700	70.700	50.452	27,436
2023-03-03	70.700	73.000	70.600	72.600	51.807	37,050
2023-03-02	70.500	71.000	69.500	69.700	49.738	19,365
2023-03-01	71.900	71.900	70.000	70.500	50.309	14,053
2023-02-28	71.000	71.900	70.800	71.800	51.237	27,705
2023-02-27	71.100	72.900	70.800	72.200	51.522	22,740
2023-02-24	70.600	70.700	68.900	70.100	50.023	17,101
2023-02-23	70.200	71.800	69.100	70.700	50.452	42,813
2023-02-22	69.000	69.700	67.600	69.700	49.738	27,366
2023-02-21	70.000	70.600	69.200	69.300	49.453	18,817
2023-02-20	70.800	71.000	69.100	69.600	49.667	32,419
2023-02-17	70.000	70.400	68.100	70.100	50.023	22,793
2023-02-16	69.000	70.000	68.500	70.000	49.952	20,975
2023-02-15	69.000	69.000	67.600	68.600	48.953	10,560
2023-02-14	70.200	71.700	68.200	68.500	48.882	44,998
2023-02-13	69.500	70.100	68.600	70.100	50.023	19,127
2023-02-10	69.200	69.400	66.500	69.100	49.310	33,672
2023-02-09	66.800	69.200	66.600	69.200	49.381	45,751
2023-02-08	65.800	68.200	65.800	67.100	47.883	17,309
2023-02-07	67.400	68.000	65.700	65.800	46.955	23,341
2023-02-06	68.600	68.600	66.800	67.700	48.311	16,294
2023-02-03	70.100	70.100	67.500	68.800	49.096	31,720
2023-02-02	68.000	71.000	67.700	70.800	50.523	55,193
2023-02-01	64.300	67.900	64.300	67.200	47.954	23,303
2023-01-31	65.700	65.700	63.800	64.900	46.313	29,891
2023-01-30	65.600	66.400	64.600	65.800	46.955	18,613
2023-01-27	65.800	66.700	65.000	65.600	46.812	30,771
2023-01-26	65.000	65.700	63.800	65.400	46.669	26,633
2023-01-25	66.000	66.100	63.500	63.500	45.314	28,211
2023-01-24	66.900	67.600	65.200	66.000	47.098	27,490
2023-01-23	66.000	67.100	66.000	66.800	47.668	13,487
2023-01-20	64.900	65.800	64.800	65.100	46.455	21,810
2023-01-19	67.300	67.400	63.500	63.700	45.456	54,226
2023-01-18	69.300	69.900	66.300	67.300	48.025	41,259
2023-01-17	70.600	70.600	68.500	68.900	49.167	49,145
2023-01-16	69.000	70.100	69.000	69.700	49.738	22,777
2023-01-13	70.500	70.500	68.700	68.800	49.096	30,810
2023-01-12	69.300	69.900	68.000	69.800	49.809	24,559
2023-01-11	69.500	70.300	68.600	68.900	49.167	54,650
2023-01-10	70.500	72.000	69.000	70.000	49.952	50,768
2023-01-09	68.000	71.500	67.700	70.400	50.237	108,808

← NewerPage 16 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.