Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	26.650	26.700	26.050	26.550	26.550	40,104
2025-08-12	27.000	27.100	26.400	26.500	26.500	48,682
2025-08-11	28.000	28.300	26.950	27.200	27.200	57,228
2025-08-08	27.500	28.450	27.150	28.300	28.300	64,379
2025-08-07	25.800	28.700	25.350	27.350	27.350	193,713
2025-08-06	24.750	25.000	24.500	24.550	24.550	25,890
2025-08-05	24.700	24.700	24.200	24.350	24.350	21,359
2025-08-04	24.400	24.700	24.200	24.550	24.550	24,237
2025-08-01	24.500	24.500	23.850	24.100	24.100	26,759
2025-07-31	25.400	25.600	24.400	24.600	24.600	52,963
2025-07-30	25.650	25.650	25.250	25.500	25.500	21,269
2025-07-29	25.800	26.100	25.500	25.500	25.500	20,265
2025-07-28	26.500	26.800	25.850	25.900	25.900	42,304
2025-07-25	26.500	26.500	25.500	26.400	26.400	31,108
2025-07-24	26.000	26.650	26.000	26.350	26.350	39,585
2025-07-23	25.900	26.200	25.750	26.150	26.150	38,290
2025-07-22	25.900	25.950	25.350	25.500	25.500	36,810
2025-07-21	25.550	26.650	25.550	25.800	25.800	44,177
2025-07-18	25.800	25.850	25.500	25.750	25.750	14,372
2025-07-17	25.700	25.800	25.450	25.600	25.600	15,539
2025-07-16	25.900	25.900	25.400	25.500	25.500	21,083
2025-07-15	25.250	25.950	25.250	25.800	25.800	25,172
2025-07-14	25.000	25.750	24.950	25.500	25.500	41,113
2025-07-11	26.000	26.000	25.300	25.400	25.400	27,606
2025-07-10	25.500	26.400	25.500	26.050	26.050	58,492
2025-07-09	25.150	25.850	24.800	25.500	25.500	44,891
2025-07-08	24.650	25.300	24.550	25.100	25.100	65,467
2025-07-07	24.550	24.650	24.300	24.400	24.400	22,991
2025-07-04	24.400	24.450	24.100	24.250	24.250	25,611
2025-07-03	24.800	25.200	24.450	24.500	24.500	71,428
2025-07-02	24.100	24.800	24.100	24.800	24.800	35,704
2025-07-01	24.100	24.150	23.500	23.950	23.950	56,285
2025-06-30	25.000	25.000	24.100	24.100	24.100	29,470
2025-06-27	24.500	25.000	24.200	24.900	24.900	59,495
2025-06-26	23.650	24.400	23.550	24.250	24.250	42,639
2025-06-25	24.450	24.500	23.500	23.700	23.700	34,400
2025-06-24	23.800	24.550	23.800	24.050	24.050	88,857
2025-06-23	22.600	23.450	22.300	23.200	23.200	76,076
2025-06-20	21.800	23.350	21.700	22.550	22.550	159,990
2025-06-19	22.250	22.250	21.550	21.550	21.550	140,579
2025-06-18	24.100	24.150	22.250	22.250	22.250	352,064
2025-06-17	26.000	26.000	23.750	23.750	23.750	403,076
2025-06-16	26.650	27.750	26.600	27.400	27.400	38,341
2025-06-13	26.600	26.950	26.150	26.850	26.850	40,657
2025-06-12	27.300	27.450	26.500	27.200	27.200	49,415
2025-06-11	26.900	27.950	26.750	27.450	27.450	35,509
2025-06-10	26.950	27.200	26.400	26.900	26.900	44,013
2025-06-09	26.450	26.800	26.450	26.750	26.750	8,726
2025-06-06	26.600	26.900	26.400	26.500	26.500	31,226
2025-06-05	26.000	26.700	25.900	26.650	26.650	24,460
2025-06-04	26.000	26.450	25.950	26.200	26.200	33,300
2025-06-03	26.250	26.250	25.450	25.950	25.950	37,692
2025-06-02	26.300	26.400	25.750	25.950	25.950	45,399
2025-05-30	27.900	27.900	26.400	26.400	26.400	42,357
2025-05-29	27.500	27.900	27.450	27.450	27.450	9,928
2025-05-28	27.400	27.600	27.200	27.450	27.450	31,336
2025-05-27	27.050	27.900	27.050	27.600	27.600	19,078
2025-05-26	27.050	27.800	26.850	27.250	27.250	17,003
2025-05-23	27.050	27.400	26.150	26.750	26.750	28,939
2025-05-22	27.350	27.400	26.800	27.100	27.100	35,847

← NewerPage 6 of 22 · 1,272 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.