Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	25.500	25.500	24.750	24.950	24.950	63,894
2025-11-03	25.850	26.200	25.550	25.800	25.800	26,632
2025-10-31	25.700	26.000	25.600	25.950	25.950	33,001
2025-10-30	25.200	25.750	25.000	25.700	25.700	32,141
2025-10-29	25.000	25.650	25.000	25.450	25.450	25,346
2025-10-28	25.250	25.350	24.950	25.200	25.200	24,948
2025-10-27	25.900	26.000	25.350	25.350	25.350	36,939
2025-10-24	26.100	26.300	25.350	25.900	25.900	39,072
2025-10-23	24.400	26.450	24.400	26.150	26.150	87,768
2025-10-22	24.650	24.800	24.300	24.650	24.650	30,407
2025-10-21	25.000	25.150	24.250	24.800	24.800	36,443
2025-10-20	24.900	25.150	24.650	25.150	25.150	20,240
2025-10-17	24.600	25.100	24.100	25.050	25.050	33,194
2025-10-16	24.600	24.950	24.450	24.950	24.950	20,078
2025-10-15	24.650	25.150	24.500	24.600	24.600	27,611
2025-10-14	25.000	25.000	24.350	24.700	24.700	47,311
2025-10-13	25.000	25.450	24.800	25.450	25.450	37,102
2025-10-10	25.350	25.550	24.750	24.750	24.750	44,418
2025-10-09	25.150	25.500	25.050	25.100	25.100	25,614
2025-10-08	25.300	25.400	24.950	25.150	25.150	36,725
2025-10-07	26.000	26.000	25.300	25.500	25.500	22,085
2025-10-06	25.400	26.250	25.400	25.750	25.750	33,484
2025-10-03	25.700	25.800	25.300	25.500	25.500	25,388
2025-10-02	25.900	26.050	25.300	25.600	25.600	28,181
2025-10-01	25.250	25.900	25.250	25.800	25.800	38,766
2025-09-30	24.900	25.700	24.650	25.450	25.450	50,974
2025-09-29	25.100	26.100	24.900	25.150	25.150	65,282
2025-09-26	26.900	26.950	25.100	25.350	25.350	41,993
2025-09-25	26.350	26.950	26.250	26.550	26.550	21,434
2025-09-24	26.400	26.850	26.000	26.800	26.800	40,304
2025-09-23	26.000	26.750	26.000	26.450	26.450	32,415
2025-09-22	25.800	26.100	25.700	25.850	25.850	26,088
2025-09-19	26.150	26.600	25.800	26.050	26.050	68,599
2025-09-18	26.550	26.950	26.150	26.350	26.350	25,638
2025-09-17	26.300	26.800	26.050	26.550	26.550	36,457
2025-09-16	26.750	26.800	26.100	26.150	26.150	24,791
2025-09-15	26.500	27.200	26.450	26.750	26.750	31,955
2025-09-12	26.600	26.850	26.300	26.850	26.850	23,016
2025-09-11	26.800	27.200	26.500	26.600	26.600	27,127
2025-09-10	27.450	27.800	26.350	26.450	26.450	39,843
2025-09-09	27.450	27.500	26.800	27.450	27.450	27,589
2025-09-08	26.300	27.100	26.300	27.050	27.050	26,767
2025-09-05	26.000	26.700	26.000	26.600	26.600	23,567
2025-09-04	25.900	26.650	25.900	26.150	26.150	17,831
2025-09-03	26.100	26.500	25.950	26.350	26.350	24,823
2025-09-02	26.900	26.900	25.900	26.100	26.100	22,932
2025-09-01	26.400	26.750	26.350	26.400	26.400	17,606
2025-08-29	27.100	27.100	26.350	26.450	26.450	16,926
2025-08-28	27.050	27.450	26.700	26.700	26.700	23,982
2025-08-27	28.000	28.000	27.150	27.200	27.200	18,688
2025-08-26	27.750	28.200	27.650	27.850	27.850	24,964
2025-08-25	27.800	28.400	27.550	28.150	28.150	29,364
2025-08-22	27.600	28.150	27.300	28.000	28.000	29,348
2025-08-21	27.200	27.550	26.950	27.250	27.250	22,624
2025-08-20	27.200	27.900	26.650	27.550	27.550	41,214
2025-08-19	26.600	27.300	26.550	27.200	27.200	38,524
2025-08-18	26.700	26.800	26.100	26.350	26.350	24,171
2025-08-15	26.800	27.100	26.500	26.750	26.750	20,739
2025-08-14	26.550	26.700	26.300	26.500	26.500	28,208
2025-08-13	26.650	26.700	26.050	26.550	26.550	40,104

← NewerPage 5 of 22 · 1,273 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.