Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.800	23.500	22.700	23.250	23.250	43,771
2026-04-29	23.100	23.450	22.700	22.900	22.900	30,681
2026-04-28	22.900	23.200	22.800	22.800	22.800	22,370
2026-04-27	23.850	23.850	22.900	22.900	22.900	17,553
2026-04-24	23.700	23.800	23.250	23.400	23.400	26,892
2026-04-23	23.900	24.350	23.600	23.650	23.650	22,325
2026-04-22	24.200	24.600	24.000	24.000	24.000	24,521
2026-04-21	24.050	24.600	24.050	24.050	24.050	25,461
2026-04-20	24.350	24.800	24.300	24.350	24.350	35,204
2026-04-17	24.400	25.000	24.100	24.900	24.900	87,930
2026-04-16	23.900	24.650	23.900	24.350	24.350	22,295
2026-04-15	24.350	24.900	24.250	24.250	24.250	27,426
2026-04-14	24.500	25.000	24.350	24.350	24.350	67,272
2026-04-13	23.700	24.600	23.550	24.300	24.300	47,963
2026-04-10	24.100	25.000	23.550	24.900	24.900	109,527
2026-04-09	24.000	24.000	23.200	23.900	23.900	38,663
2026-04-08	24.450	24.900	23.450	24.000	24.000	70,208
2026-04-07	23.150	23.400	21.850	22.700	22.700	84,316
2026-04-02	22.900	23.250	22.500	23.050	23.050	58,691
2026-04-01	24.800	24.800	22.900	23.550	23.550	70,378
2026-03-31	24.000	24.350	22.850	23.750	23.750	85,236
2026-03-30	24.550	24.550	23.950	24.200	24.200	61,787
2026-03-27	24.050	25.000	24.000	24.750	24.750	68,848
2026-03-26	24.500	24.950	24.000	24.450	24.450	62,824
2026-03-25	23.450	24.700	23.300	24.650	24.650	129,282
2026-03-24	22.250	23.350	22.050	23.250	23.250	105,545
2026-03-23	20.100	22.650	19.900	22.200	22.200	142,084
2026-03-20	20.100	21.450	20.000	20.800	20.800	120,631
2026-03-19	21.700	21.700	19.300	19.620	19.620	387,404
2026-03-18	22.200	22.500	21.550	21.700	21.700	72,826
2026-03-17	22.000	22.250	21.450	22.000	22.000	67,045
2026-03-16	22.200	22.450	21.650	21.800	21.800	80,146
2026-03-13	22.550	22.550	21.900	22.050	22.050	48,737
2026-03-12	22.550	22.600	21.950	22.450	22.450	51,607
2026-03-11	22.400	22.650	21.900	22.300	22.300	87,998
2026-03-10	22.500	22.750	22.250	22.500	22.500	73,927
2026-03-09	22.000	22.350	21.550	21.900	21.900	89,029
2026-03-06	23.100	23.100	22.200	22.350	22.350	65,261
2026-03-05	22.850	23.300	22.450	22.500	22.500	88,626
2026-03-04	21.850	23.250	21.700	22.700	22.700	105,820
2026-03-03	23.000	23.000	21.800	21.800	21.800	138,141
2026-03-02	23.750	23.900	23.250	23.400	23.400	83,862
2026-02-27	24.700	24.750	24.050	24.450	24.450	50,701
2026-02-26	24.950	24.950	24.150	24.700	24.700	64,211
2026-02-25	24.950	24.950	24.550	24.650	24.650	24,358
2026-02-24	24.800	25.500	24.600	24.650	24.650	46,562
2026-02-23	25.300	25.400	24.500	24.750	24.750	84,229
2026-02-20	25.600	25.800	25.200	25.200	25.200	45,786
2026-02-19	26.200	26.300	25.500	25.550	25.550	67,918
2026-02-18	25.800	26.200	24.750	26.100	26.100	88,003
2026-02-17	28.300	28.300	25.400	25.650	25.650	166,320
2026-02-16	27.900	28.300	27.700	28.200	28.200	55,290
2026-02-13	27.200	27.750	26.850	27.650	27.650	63,759
2026-02-12	27.550	27.750	27.200	27.400	27.400	58,000
2026-02-11	28.000	28.150	27.350	27.700	27.700	55,890
2026-02-10	27.050	27.950	27.050	27.950	27.950	100,031
2026-02-09	27.300	27.650	27.000	27.050	27.050	47,698
2026-02-06	27.550	27.750	26.800	27.600	27.600	59,320
2026-02-05	27.300	27.550	27.000	27.550	27.550	50,652
2026-02-04	26.300	27.600	25.850	27.300	27.300	160,034

← NewerPage 3 of 5 · 252 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.