UK markets close in 4 hours 55 minutes

Lenzing Aktiengesellschaft (0NCV.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
31.30+0.75 (+2.45%)
As of 05:55PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.0031.3031.3031.3031.3082
23 Apr 202431.1331.4031.1731.1331.13522
22 Apr 202430.1531.0530.9030.9530.95186
19 Apr 202430.1029.8529.3529.6329.635,726
18 Apr 202429.6730.3529.3530.4530.45304
17 Apr 202429.8830.3229.5029.7329.731,154
16 Apr 202432.0030.9529.8530.0530.054,204
15 Apr 202430.9532.4530.7032.1032.1012,459
12 Apr 202431.4231.5231.0530.8530.851,669
11 Apr 202433.9234.1531.0031.4831.4812,482
10 Apr 202433.4534.3933.4533.7233.724,382
09 Apr 202433.1734.1033.8134.1034.102,032
08 Apr 202433.3833.4532.9033.2833.284,089
05 Apr 202433.5833.5033.3533.5833.58608
04 Apr 202433.2833.7633.0333.5833.582,701
03 Apr 202432.3533.1532.8533.2833.281,254
02 Apr 202432.2532.7932.3032.2532.251,479
28 Mar 202432.4032.3031.8431.7731.773,515
27 Mar 202431.1732.3031.0532.0532.052,586
26 Mar 202430.6530.9930.5031.0231.027,907
25 Mar 202431.5831.5030.8030.7030.70395
22 Mar 202430.2531.0230.5530.8030.801,137
21 Mar 202430.2030.1029.9129.9229.92933
20 Mar 202426.8529.8528.0029.2329.2325,295
19 Mar 202425.3326.7524.9526.5526.5513,391
18 Mar 202426.9027.0025.1025.0225.024,640
15 Mar 202429.6329.5025.7525.9225.9217,784
14 Mar 202429.8830.3529.6029.5229.521,174
13 Mar 202429.2329.4028.9429.5229.52274
12 Mar 202429.8329.8329.8329.8329.83-
11 Mar 202429.1329.6529.4529.8329.83483
08 Mar 202429.0829.1729.1029.0829.083,794
07 Mar 202428.5529.1528.5028.9528.95969
06 Mar 202428.1528.7828.5028.5028.502,030
05 Mar 202428.7528.2027.9028.3028.30707
04 Mar 202429.7329.3028.8528.8528.85575
01 Mar 202429.0829.8529.1329.8329.832,657
29 Feb 202429.8829.3028.9528.8528.8519,733
28 Feb 202430.6530.2329.7029.6729.675
27 Feb 202429.7730.5529.6030.1030.10548
26 Feb 202430.6530.5929.6029.9229.92951
23 Feb 202430.7530.5030.4630.3530.35460
22 Feb 202431.2331.7530.5030.9030.90549
21 Feb 202430.8030.7530.6030.7530.75992
20 Feb 202431.0831.2030.8531.0231.02103
19 Feb 202431.2331.3330.2530.8030.801,404
16 Feb 202431.1331.4030.6531.3331.331,231
15 Feb 202429.8331.2030.3931.0231.022,480
14 Feb 202429.5229.8029.5129.4829.48603
13 Feb 202430.0030.3029.4529.5229.522,402
12 Feb 202428.2529.8029.4029.8829.8866
09 Feb 202429.6729.2528.1528.3528.351,734
08 Feb 202430.2030.1530.1429.8329.83268
07 Feb 202430.4030.2530.0530.4030.401,839
06 Feb 202429.8330.4529.6230.2530.251,169
05 Feb 202430.4030.3529.8029.8329.83663
02 Feb 202430.5530.8530.0530.0530.05394
01 Feb 202430.9030.6030.1530.4530.451,421
31 Jan 202430.4030.6030.5031.1331.1355
30 Jan 202431.5830.7030.7030.3530.351
29 Jan 202430.8031.0230.4030.8530.85120
26 Jan 202430.2530.7530.2530.6030.60363
25 Jan 202431.2730.5030.0030.0530.0514,630
24 Jan 202431.0232.3730.7531.4231.421,546
23 Jan 202430.1531.0030.0530.9530.952,370
22 Jan 202430.4530.6530.6529.8329.838
19 Jan 202430.1030.0529.6030.0030.003,031
18 Jan 202430.2530.2029.6530.2030.20402
17 Jan 202431.5231.0529.8030.1530.1511,500
16 Jan 202432.4532.4531.4531.8831.882,807
15 Jan 202432.6533.3032.5532.7532.752,061
12 Jan 202433.9233.7532.8033.2233.225,390
11 Jan 202434.0034.1533.4033.8333.831,302
10 Jan 202434.3034.5033.6033.8333.834,119
09 Jan 202435.0834.9034.5034.4534.458,506
08 Jan 202435.1335.1034.5534.5534.551,930
05 Jan 202434.4535.0034.1534.7534.751,948
04 Jan 202434.2034.7034.1034.7034.704,513
03 Jan 202435.2235.4533.6033.7833.7823,792
02 Jan 202435.6335.7535.4035.5335.536,229
29 Dec 202334.3535.7034.9535.2235.223,017
28 Dec 202336.1036.1034.2534.2534.2512,291
27 Dec 202336.2036.5036.1336.3536.352,455
22 Dec 202336.5036.4035.8036.0536.052,089
21 Dec 202336.2036.6036.1036.1036.103,609
20 Dec 202337.0337.5036.5036.7036.704,001
19 Dec 202336.9537.8536.4036.7036.703,222
18 Dec 202336.0537.2536.7536.6536.653,658
15 Dec 202336.5537.0536.3036.7036.7012,111
14 Dec 202334.2537.2534.7536.5036.5014,881
13 Dec 202333.4234.2533.3533.7833.781,367
12 Dec 202333.1333.9532.9033.8333.832,470
11 Dec 202333.4233.3533.0033.0833.08420
08 Dec 202334.2534.2033.4033.6333.634,739
07 Dec 202333.8334.7033.8534.3034.306,607
06 Dec 202334.0033.9033.0534.0034.003,924
05 Dec 202334.0534.2533.7033.7833.786,556
04 Dec 202334.4035.2034.0534.0534.056,730
01 Dec 202335.0334.8034.2034.4034.401,077
30 Nov 202335.0335.1234.3034.6034.606,974
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...