Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	110.60	110.60	108.20	108.40	73.624	20,828
2022-01-28	109.60	110.00	108.00	108.60	73.760	29,049
2022-01-27	109.00	109.80	107.20	108.80	73.895	25,546
2022-01-26	106.80	112.40	106.60	110.20	74.846	59,560
2022-01-25	107.40	109.00	104.00	106.60	72.401	85,660
2022-01-24	115.00	115.00	107.40	107.40	72.945	69,508
2022-01-21	115.80	116.60	114.00	115.60	78.514	43,319
2022-01-20	119.60	119.80	116.80	117.40	79.736	42,352
2022-01-19	117.20	122.00	117.20	119.40	81.095	46,724
2022-01-18	123.60	123.60	119.60	120.00	81.502	46,247
2022-01-17	127.00	127.80	122.40	123.40	83.812	71,462
2022-01-14	132.80	134.20	127.80	128.60	87.343	31,192
2022-01-13	129.00	133.00	128.40	133.00	90.332	26,859
2022-01-12	130.00	131.00	128.60	129.40	87.887	29,271
2022-01-11	128.40	130.00	128.20	130.00	88.294	27,387
2022-01-10	127.60	128.40	126.40	128.40	87.207	29,424
2022-01-07	127.40	128.00	125.80	127.80	86.800	14,049
2022-01-06	127.60	128.40	125.80	128.20	87.072	17,724
2022-01-05	123.00	128.20	122.60	128.00	86.936	50,656
2022-01-04	120.20	123.80	120.20	123.20	83.676	17,137
2022-01-03	120.80	124.00	118.80	120.00	81.502	44,892
2021-12-30	123.00	123.40	121.40	122.00	82.861	28,031
2021-12-29	123.00	124.20	122.60	123.40	83.812	19,400
2021-12-28	121.60	124.20	121.40	123.00	83.540	22,136
2021-12-27	118.20	123.00	118.00	123.00	83.540	44,173
2021-12-23	117.80	119.60	117.60	119.40	81.095	18,912
2021-12-22	113.20	120.80	112.80	118.60	80.551	75,825
2021-12-21	111.40	113.00	111.40	113.00	76.748	11,650
2021-12-20	112.00	112.80	110.00	111.40	75.661	21,590
2021-12-17	111.20	114.00	111.20	114.00	77.427	35,302
2021-12-16	111.00	114.00	111.00	113.00	76.748	15,931
2021-12-15	112.00	113.00	110.40	111.20	75.525	18,148
2021-12-14	112.40	113.20	110.00	111.60	75.797	19,316
2021-12-13	112.40	113.40	112.20	113.40	77.020	16,412
2021-12-10	110.40	112.40	109.80	112.40	76.341	13,584
2021-12-09	111.00	111.00	108.40	109.60	74.439	13,638
2021-12-08	109.80	110.60	109.00	110.40	74.982	13,701
2021-12-07	106.60	109.40	106.60	109.20	74.167	10,309
2021-12-06	106.20	106.80	105.60	106.60	72.401	15,879
2021-12-03	106.80	107.60	104.80	105.00	71.315	11,734
2021-12-02	104.60	106.80	103.60	106.80	72.537	18,054
2021-12-01	106.60	106.60	104.00	105.40	71.586	23,511
2021-11-30	106.60	107.40	104.60	105.40	71.586	26,357
2021-11-29	108.00	108.60	106.80	108.00	73.352	29,474
2021-11-26	110.60	111.60	107.80	108.00	73.352	41,295
2021-11-25	112.60	112.80	112.00	112.80	76.612	5,116
2021-11-24	112.00	112.80	111.20	112.00	76.069	9,502
2021-11-23	111.60	113.00	111.00	112.00	76.069	11,716
2021-11-22	111.00	113.00	111.00	112.00	76.069	15,791
2021-11-19	113.40	114.60	111.20	112.00	76.069	59,191
2021-11-18	113.40	114.00	112.20	113.80	77.291	16,607
2021-11-17	112.60	114.00	112.00	114.00	77.427	15,964
2021-11-16	112.00	113.40	111.60	112.60	76.476	28,769
2021-11-15	110.00	112.80	110.00	112.00	76.069	22,596
2021-11-12	108.60	112.40	108.60	112.40	76.341	61,533
2021-11-11	108.40	108.60	107.60	108.20	73.488	11,336
2021-11-10	107.00	108.40	106.40	108.40	73.624	18,282
2021-11-09	107.40	108.20	106.20	108.20	73.488	11,219
2021-11-08	107.80	108.00	106.00	107.40	72.945	7,822
2021-11-05	107.80	107.80	106.00	106.80	72.537	13,626

← NewerPage 21 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.