Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	25.400	25.650	24.750	25.500	25.500	66,156
2026-02-02	25.150	25.250	24.550	25.200	25.200	45,939
2026-01-30	26.000	26.100	25.350	25.500	25.500	53,803
2026-01-29	26.600	27.100	25.950	26.100	26.100	48,922
2026-01-28	26.300	27.000	26.150	26.850	26.850	46,973
2026-01-27	26.200	26.450	26.050	26.400	26.400	25,572
2026-01-26	25.600	26.600	25.550	26.500	26.500	66,529
2026-01-23	25.800	25.900	25.500	25.800	25.800	43,302
2026-01-22	24.800	25.850	24.800	25.750	25.750	70,467
2026-01-21	24.300	24.750	23.800	24.700	24.700	37,149
2026-01-20	25.000	25.800	24.300	24.450	24.450	58,692
2026-01-19	25.500	25.600	25.000	25.350	25.350	48,942
2026-01-16	25.900	25.900	25.250	25.550	25.550	36,089
2026-01-15	25.000	25.900	25.000	25.900	25.900	78,549
2026-01-14	24.600	25.200	24.500	25.000	25.000	47,013
2026-01-13	24.200	24.650	24.000	24.600	24.600	46,254
2026-01-12	24.000	24.100	23.750	24.100	24.100	30,206
2026-01-09	23.950	24.250	23.750	24.000	24.000	49,708
2026-01-08	24.500	24.550	23.400	23.800	23.800	83,527
2026-01-07	24.550	24.650	23.900	24.400	24.400	58,715
2026-01-06	24.050	24.550	23.750	24.550	24.550	46,927
2026-01-05	24.000	24.700	23.400	24.050	24.050	95,044
2026-01-02	23.500	24.100	23.200	23.950	23.950	76,033
2025-12-30	22.900	23.400	22.850	23.400	23.400	59,533
2025-12-29	22.000	23.350	22.000	23.300	23.300	199,579
2025-12-23	22.350	22.500	22.150	22.500	22.500	61,908
2025-12-22	22.150	22.750	22.100	22.450	22.450	90,294
2025-12-19	22.050	22.850	22.050	22.450	22.450	110,169
2025-12-18	22.000	22.450	21.750	22.450	22.450	73,730
2025-12-17	22.300	22.450	21.800	22.100	22.100	86,333
2025-12-16	22.100	22.600	21.950	22.250	22.250	88,059
2025-12-15	22.400	22.550	22.000	22.150	22.150	67,832
2025-12-12	22.400	22.800	22.350	22.500	22.500	45,366
2025-12-11	22.400	22.800	22.250	22.500	22.500	49,367
2025-12-10	22.350	22.600	22.000	22.550	22.550	48,997
2025-12-09	23.050	23.250	22.250	22.650	22.650	80,122
2025-12-08	24.000	24.000	23.050	23.300	23.300	61,249
2025-12-05	24.200	24.500	23.800	24.000	24.000	59,258
2025-12-04	24.000	24.300	23.750	24.100	24.100	46,255
2025-12-03	23.500	24.300	23.500	23.850	23.850	51,685
2025-12-02	23.800	24.050	23.550	23.650	23.650	53,093
2025-12-01	23.400	23.800	23.150	23.800	23.800	46,827
2025-11-28	23.450	23.700	23.150	23.600	23.600	49,024
2025-11-27	22.500	23.350	22.500	23.350	23.350	54,899
2025-11-26	22.900	22.950	22.450	22.750	22.750	52,581
2025-11-25	22.250	22.850	21.800	22.800	22.800	68,821
2025-11-24	22.000	22.600	21.950	22.500	22.500	69,729
2025-11-21	21.650	22.000	21.500	21.850	21.850	49,214
2025-11-20	21.500	21.750	21.300	21.600	21.600	54,727
2025-11-19	20.850	21.500	20.700	21.450	21.450	66,527
2025-11-18	20.800	21.300	20.650	20.800	20.800	97,009
2025-11-17	22.000	22.400	21.250	21.300	21.300	54,454
2025-11-14	22.350	22.350	21.750	22.150	22.150	48,575
2025-11-13	21.950	22.950	21.950	22.400	22.400	78,660
2025-11-12	21.400	22.200	21.100	21.850	21.850	136,006
2025-11-11	21.100	21.100	20.200	20.850	20.850	140,592
2025-11-10	21.600	22.100	20.400	20.650	20.650	277,146
2025-11-07	23.100	23.200	21.550	21.650	21.650	168,001
2025-11-06	24.500	24.500	22.450	22.900	22.900	212,765
2025-11-05	25.200	25.250	24.700	24.800	24.800	38,476

← NewerPage 4 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.