Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	25.000	25.450	24.700	25.100	25.100	33,047
2026-07-23	25.600	26.350	24.950	25.200	25.200	41,789
2026-07-22	25.700	26.000	25.350	25.850	25.850	28,923
2026-07-21	25.100	25.700	25.000	25.700	25.700	32,355
2026-07-20	24.900	25.350	24.800	25.250	25.250	38,533
2026-07-17	24.650	25.600	24.500	25.600	25.600	39,816
2026-07-16	24.950	25.000	24.400	25.000	25.000	37,944
2026-07-15	24.150	24.750	23.850	24.550	24.550	54,354
2026-07-14	24.350	24.700	24.000	24.150	24.150	30,416
2026-07-13	24.400	24.600	24.050	24.350	24.350	29,068
2026-07-10	24.450	24.800	24.450	24.500	24.500	17,081
2026-07-09	24.600	25.100	24.350	24.650	24.650	44,904
2026-07-08	24.600	25.100	24.600	24.850	24.850	32,000
2026-07-07	24.900	25.100	24.650	24.900	24.900	37,873
2026-07-06	25.600	25.600	24.900	24.950	24.950	34,648
2026-07-03	24.900	25.700	24.850	25.550	25.550	46,985
2026-07-02	24.400	25.100	24.400	25.100	25.100	36,682
2026-07-01	24.600	24.700	23.950	24.600	24.600	35,159
2026-06-30	24.250	24.400	24.100	24.250	24.250	29,489
2026-06-29	24.700	24.750	24.100	24.250	24.250	48,768
2026-06-26	25.300	25.300	24.350	24.500	24.500	60,476
2026-06-25	25.350	25.450	24.800	25.300	25.300	47,497
2026-06-24	26.200	26.200	25.150	25.600	25.600	55,698
2026-06-23	26.750	26.750	25.350	25.850	25.850	76,027
2026-06-22	28.500	28.500	26.950	27.100	27.100	86,003
2026-06-19	28.650	29.800	28.350	28.550	28.550	231,310
2026-06-18	28.000	29.200	28.000	29.000	29.000	185,311
2026-06-17	24.800	27.850	24.800	27.850	27.850	364,518
2026-06-16	24.250	24.550	24.050	24.250	24.250	44,072
2026-06-15	24.200	25.150	24.100	24.100	24.100	117,697
2026-06-12	23.000	23.850	23.000	23.850	23.850	61,792
2026-06-11	22.400	22.950	22.150	22.950	22.950	40,071
2026-06-10	22.300	22.550	21.850	22.400	22.400	51,511
2026-06-09	22.500	22.500	21.850	21.950	21.950	56,320
2026-06-08	22.500	22.550	21.850	22.350	22.350	78,012
2026-06-05	23.450	23.450	22.600	22.650	22.650	59,199
2026-06-04	23.250	23.550	23.200	23.200	23.200	18,249
2026-06-03	23.200	23.450	23.000	23.350	23.350	29,762
2026-06-02	23.200	23.650	23.000	23.350	23.350	58,839
2026-06-01	23.800	23.950	23.150	23.200	23.200	49,196
2026-05-29	23.850	24.350	23.650	23.650	23.650	64,214
2026-05-28	23.750	24.350	23.700	23.800	23.800	53,603
2026-05-27	24.500	25.300	24.150	24.200	24.200	51,665
2026-05-26	24.900	24.900	23.900	24.200	24.200	37,543
2026-05-25	24.800	25.650	24.650	24.850	24.850	75,165
2026-05-22	24.200	25.000	24.200	24.800	24.800	42,385
2026-05-21	24.100	24.450	24.000	24.100	24.100	25,303
2026-05-20	23.900	24.450	23.700	24.100	24.100	38,668
2026-05-19	23.600	24.200	23.600	23.900	23.900	16,747
2026-05-18	23.900	24.100	23.250	23.900	23.900	45,504
2026-05-15	24.250	24.550	23.850	24.050	24.050	27,624
2026-05-14	24.300	24.600	24.250	24.600	24.600	28,242
2026-05-13	23.650	24.400	23.550	24.300	24.300	23,562
2026-05-12	23.500	24.300	23.450	23.650	23.650	34,279
2026-05-11	23.500	24.150	23.400	23.950	23.950	37,117
2026-05-08	24.050	24.200	23.550	23.600	23.600	49,448
2026-05-07	24.450	26.000	24.050	24.050	24.050	171,433
2026-05-06	24.050	24.450	23.600	24.050	24.050	44,647
2026-05-05	23.600	23.750	23.250	23.600	23.600	24,774
2026-05-04	23.250	24.200	23.250	23.550	23.550	34,071

← NewerPage 2 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.