Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	77.200	77.200	74.400	75.600	53.948	35,394
2022-07-20	75.000	76.100	74.200	75.200	53.663	46,333
2022-07-19	74.500	74.900	72.800	74.700	53.306	62,758
2022-07-18	72.500	74.500	72.000	74.300	53.021	51,135
2022-07-15	72.000	72.000	71.100	71.500	51.022	52,353
2022-07-14	72.000	72.000	70.200	71.100	50.737	21,607
2022-07-13	73.400	74.500	71.100	72.000	51.379	24,621
2022-07-12	76.000	76.000	73.400	74.200	52.949	35,700
2022-07-11	78.200	78.200	75.600	75.600	53.948	28,274
2022-07-08	77.300	78.600	76.200	78.300	55.875	25,750
2022-07-07	77.400	78.100	76.300	77.300	55.161	20,415
2022-07-06	76.100	76.900	75.000	76.000	54.234	27,299
2022-07-05	79.800	79.800	75.400	76.100	54.305	24,225
2022-07-04	79.600	79.700	77.900	78.200	55.804	16,520
2022-07-01	75.900	79.400	75.900	78.900	56.303	30,128
2022-06-30	76.500	77.200	75.300	77.100	55.019	29,577
2022-06-29	80.900	80.900	77.700	78.000	55.661	31,614
2022-06-28	81.400	82.000	80.300	80.300	57.302	18,494
2022-06-27	81.000	82.100	80.200	80.200	57.231	25,259
2022-06-24	77.000	79.500	76.200	79.200	56.517	30,211
2022-06-23	78.000	78.100	75.600	75.800	54.091	46,096
2022-06-22	80.500	80.500	76.300	77.700	55.447	49,637
2022-06-21	81.700	81.700	78.800	79.400	56.660	25,938
2022-06-20	81.000	81.500	78.700	80.300	57.302	28,147
2022-06-17	81.300	82.100	80.100	80.100	57.159	44,124
2022-06-16	84.500	84.500	80.400	80.700	57.588	20,019
2022-06-15	85.000	86.100	83.500	85.000	60.656	32,051
2022-06-14	84.300	84.800	82.200	83.100	59.300	19,242
2022-06-13	86.100	86.800	83.600	84.200	60.085	26,505
2022-06-10	89.300	90.000	86.200	87.100	62.155	20,289
2022-06-09	89.100	89.900	88.000	89.600	63.939	24,776
2022-06-08	90.000	90.000	87.300	88.900	63.439	18,312
2022-06-07	88.100	89.200	87.500	89.200	63.653	18,544
2022-06-03	89.900	89.900	87.700	88.600	63.225	11,775
2022-06-02	88.100	89.100	87.600	88.000	62.797	9,470
2022-06-01	89.700	90.000	87.700	88.700	63.296	27,422
2022-05-31	90.000	90.000	87.500	88.200	62.940	27,794
2022-05-30	88.000	90.200	88.000	89.700	64.010	27,091
2022-05-27	86.400	87.600	85.600	87.600	62.511	12,082
2022-05-26	84.900	85.600	83.900	85.500	61.013	8,802
2022-05-25	84.000	84.400	81.400	84.200	60.085	30,874
2022-05-24	84.900	84.900	82.500	82.900	59.157	15,788
2022-05-23	84.800	85.000	83.300	83.800	59.800	7,494
2022-05-20	84.600	85.600	83.200	83.500	59.586	15,724
2022-05-19	82.000	83.300	81.400	83.100	59.300	19,868
2022-05-18	84.900	84.900	83.000	83.100	59.300	15,768
2022-05-17	82.900	84.600	82.500	83.900	59.871	22,416
2022-05-16	81.900	82.800	81.000	82.000	58.515	12,059
2022-05-13	79.000	81.100	78.800	81.000	57.802	21,763
2022-05-12	78.700	79.400	77.300	78.600	56.089	30,254
2022-05-11	80.000	80.400	78.600	79.400	56.660	24,731
2022-05-10	79.500	80.900	78.800	78.800	56.232	22,782
2022-05-09	82.500	82.500	78.700	79.100	56.446	47,803
2022-05-06	84.500	84.500	82.000	82.000	58.515	50,102
2022-05-05	87.000	87.000	84.100	85.000	60.656	32,249
2022-05-04	88.000	88.000	85.300	85.400	60.941	23,049
2022-05-03	87.300	87.300	85.200	87.200	62.226	21,771
2022-05-02	87.500	87.700	85.300	86.200	61.512	25,152
2022-04-29	88.800	88.900	87.100	87.200	62.226	19,865
2022-04-28	87.700	88.400	86.200	88.000	62.797	32,229

← NewerPage 19 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.