Lenzing Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	29.500	29.900	28.750	29.550	26.261	29,149
2024-11-21	29.900	30.250	29.250	29.250	25.994	44,795
2024-11-20	30.800	30.800	29.750	30.000	26.661	26,617
2024-11-19	29.900	30.200	29.500	30.000	26.661	24,180
2024-11-18	30.400	30.650	29.950	29.950	26.616	21,359
2024-11-15	29.900	30.850	29.900	30.400	27.016	17,460
2024-11-14	29.650	30.850	29.600	30.150	26.794	29,977
2024-11-13	29.900	30.650	29.500	29.750	26.438	27,000
2024-11-12	30.800	30.850	29.750	30.200	26.838	42,721
2024-11-11	30.700	30.950	30.400	30.650	27.238	16,459
2024-11-08	31.700	31.850	30.300	30.300	26.927	46,736
2024-11-07	31.500	32.300	31.200	31.750	28.216	23,421
2024-11-06	31.800	32.450	31.000	31.500	27.994	22,526
2024-11-05	31.200	31.500	31.000	31.450	27.949	16,216
2024-11-04	31.350	31.750	31.100	31.100	27.638	25,525
2024-11-01	31.050	31.750	31.050	31.600	28.082	10,422
2024-10-31	30.750	31.500	29.900	31.200	27.727	16,130
2024-10-30	31.250	31.850	31.150	31.300	27.816	26,746
2024-10-29	33.000	33.350	31.550	31.700	28.171	23,091
2024-10-28	33.500	33.500	32.950	33.200	29.504	13,479
2024-10-25	33.000	33.650	32.850	33.450	29.726	16,147
2024-10-24	32.600	33.500	32.600	32.750	29.104	16,331
2024-10-23	32.800	33.200	32.600	33.000	29.327	6,959
2024-10-22	33.250	33.250	32.500	33.050	29.371	19,088
2024-10-21	33.700	34.250	33.000	33.150	29.460	11,202
2024-10-18	33.750	34.300	33.200	34.000	30.215	15,094
2024-10-17	34.000	34.300	33.050	33.300	29.593	9,707
2024-10-16	33.500	34.750	33.300	33.950	30.171	22,266
2024-10-15	33.000	34.050	32.650	33.900	30.126	23,939
2024-10-14	33.000	33.600	32.700	32.950	29.282	10,147
2024-10-11	32.800	33.300	32.700	33.200	29.504	14,037
2024-10-10	34.250	34.300	32.550	32.700	29.060	18,783
2024-10-09	33.750	34.800	33.650	34.100	30.304	15,361
2024-10-08	34.700	34.700	33.550	33.750	29.993	21,571
2024-10-07	34.400	34.950	34.250	34.650	30.793	12,207
2024-10-04	34.500	35.000	34.400	34.500	30.660	14,178
2024-10-03	35.100	35.150	34.500	34.800	30.926	17,077
2024-10-02	34.500	35.400	34.350	35.200	31.282	12,468
2024-10-01	35.650	35.850	34.600	34.600	30.748	28,234
2024-09-30	35.300	35.750	34.550	35.600	31.637	33,366
2024-09-27	33.300	35.400	33.300	35.400	31.459	59,822
2024-09-26	33.300	33.800	33.150	33.400	29.682	21,337
2024-09-25	32.800	33.500	32.550	32.750	29.104	24,084
2024-09-24	32.600	32.650	31.600	32.400	28.793	13,854
2024-09-23	31.600	32.200	31.000	31.850	28.305	29,894
2024-09-20	32.600	32.900	31.600	31.850	28.305	64,412
2024-09-19	31.800	32.950	31.800	32.850	29.193	22,729
2024-09-18	31.400	32.200	31.100	31.850	28.305	18,682
2024-09-17	30.700	31.450	30.350	31.450	27.949	14,251
2024-09-16	31.100	31.100	30.550	30.550	27.149	10,751
2024-09-13	30.650	31.300	30.200	31.050	27.594	11,737
2024-09-12	31.000	31.400	30.150	30.150	26.794	14,162
2024-09-11	30.200	31.150	30.200	30.650	27.238	18,904
2024-09-10	30.500	31.050	30.300	30.500	27.105	12,491
2024-09-09	30.100	30.950	30.100	30.700	27.283	8,606
2024-09-06	30.800	31.000	30.300	30.350	26.972	12,185
2024-09-05	30.100	30.950	29.800	30.800	27.371	14,894
2024-09-04	29.700	30.600	29.450	30.100	26.749	23,596
2024-09-03	30.500	31.200	29.900	29.900	26.572	15,664
2024-09-02	30.350	30.900	29.700	30.750	27.327	28,475

← NewerPage 9 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.