Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	27.900	27.900	27.250	27.350	27.350	45,299
2025-05-20	28.600	28.600	27.850	28.100	28.100	40,619
2025-05-19	29.000	29.200	28.650	28.750	28.750	19,638
2025-05-16	29.300	29.350	28.850	29.050	29.050	32,021
2025-05-15	29.900	29.900	29.100	29.450	29.450	31,192
2025-05-14	28.950	30.150	28.700	29.700	29.700	55,219
2025-05-13	29.300	29.300	28.700	28.850	28.850	24,450
2025-05-12	28.600	29.500	28.600	29.200	29.200	31,852
2025-05-09	28.800	28.800	28.300	28.550	28.550	40,577
2025-05-08	29.200	29.200	28.450	28.800	28.800	43,081
2025-05-07	28.000	28.400	27.550	28.400	28.400	25,789
2025-05-06	28.150	28.400	27.500	27.850	27.850	25,062
2025-05-05	28.550	28.600	28.050	28.300	28.300	16,868
2025-05-02	27.450	28.550	27.450	28.350	28.350	21,917
2025-04-30	27.850	28.100	27.250	27.650	27.650	37,097
2025-04-29	28.100	28.650	28.000	28.100	28.100	19,247
2025-04-28	27.900	28.450	27.700	27.900	27.900	17,989
2025-04-25	27.600	28.200	27.600	27.900	27.900	32,053
2025-04-24	27.200	27.750	27.000	27.550	27.550	18,560
2025-04-23	27.150	27.800	27.150	27.400	27.400	33,357
2025-04-22	26.700	27.000	26.450	26.950	23.950	23,418
2025-04-17	26.200	26.650	26.000	26.500	23.550	24,307
2025-04-16	26.500	26.500	25.850	26.350	23.417	50,750
2025-04-15	26.400	26.900	26.000	26.550	23.595	54,427
2025-04-14	25.000	25.950	24.650	25.550	22.706	70,730
2025-04-11	24.850	24.900	23.750	24.350	21.639	54,003
2025-04-10	27.600	27.600	24.200	24.200	21.506	107,141
2025-04-09	24.000	24.050	23.250	23.500	20.884	57,471
2025-04-08	24.850	25.150	23.800	24.100	21.417	116,638
2025-04-07	22.900	24.500	22.150	23.200	20.617	165,951
2025-04-04	24.700	24.700	22.450	23.100	20.529	145,131
2025-04-03	25.700	25.700	24.500	24.500	21.773	140,221
2025-04-02	26.900	26.900	25.800	25.900	23.017	51,609
2025-04-01	27.050	27.700	26.500	26.700	23.728	77,421
2025-03-31	28.050	28.050	27.050	27.050	24.039	55,812
2025-03-28	29.350	29.700	28.250	28.250	25.105	46,799
2025-03-27	30.050	30.500	29.550	29.550	26.261	42,307
2025-03-26	31.650	31.650	30.300	30.300	26.927	62,833
2025-03-25	32.350	32.600	31.300	31.500	27.994	43,221
2025-03-24	33.500	33.850	32.350	32.350	28.749	70,966
2025-03-21	33.350	34.150	33.000	33.200	29.504	84,206
2025-03-20	35.250	35.300	32.900	33.350	29.638	81,254
2025-03-19	35.000	35.450	34.550	35.350	31.415	46,818
2025-03-18	34.000	34.950	33.400	34.950	31.060	55,947
2025-03-17	34.000	35.800	33.250	33.900	30.126	148,439
2025-03-14	28.500	33.300	28.350	33.300	29.593	418,487
2025-03-13	28.100	28.100	27.600	27.800	24.705	17,696
2025-03-12	27.800	28.250	27.750	28.000	24.883	27,061
2025-03-11	28.400	28.600	27.450	27.800	24.705	45,887
2025-03-10	29.000	29.450	28.400	28.550	25.372	52,580
2025-03-07	29.100	29.350	28.300	29.050	25.816	49,226
2025-03-06	27.000	29.100	27.000	29.100	25.861	74,710
2025-03-05	26.000	27.700	26.000	27.050	24.039	97,929
2025-03-04	27.000	27.000	25.500	25.550	22.706	45,593
2025-03-03	26.100	26.950	25.750	26.700	23.728	51,243
2025-02-28	26.000	26.350	25.700	26.000	23.106	44,099
2025-02-27	26.350	26.700	26.050	26.350	23.417	28,289
2025-02-26	25.000	26.200	25.000	26.150	23.239	51,272
2025-02-25	25.400	25.450	25.100	25.200	22.395	28,616
2025-02-24	25.200	25.350	24.950	25.350	22.528	47,321

← NewerPage 7 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.