Lenzing Aktiengesellschaft (LEN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 13 Jun 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 12 Jun 2024 | 32.30 | 35.80 | 32.30 | 35.80 | 35.80 | 175 |
| 11 Jun 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 10 Jun 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 07 Jun 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 06 Jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 05 Jun 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 04 Jun 2024 | 34.05 | 34.05 | 33.90 | 33.90 | 33.90 | 66 |
| 03 Jun 2024 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | 176 |
| 31 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 30 May 2024 | 33.95 | 34.30 | 33.95 | 34.30 | 34.30 | 295 |
| 29 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 28 May 2024 | 35.15 | 35.15 | 35.00 | 35.00 | 35.00 | 200 |
| 27 May 2024 | 33.85 | 34.85 | 33.85 | 34.85 | 34.85 | 300 |
| 24 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 23 May 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 22 May 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 21 May 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 20 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 17 May 2024 | 35.50 | 35.95 | 35.50 | 35.95 | 35.95 | 170 |
| 16 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 15 May 2024 | 35.60 | 35.85 | 35.60 | 35.85 | 35.85 | 750 |
| 14 May 2024 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 550 |
| 13 May 2024 | 34.55 | 36.25 | 34.55 | 36.25 | 36.25 | 200 |
| 10 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 10 |
| 09 May 2024 | 33.60 | 35.00 | 33.60 | 35.00 | 35.00 | 492 |
| 08 May 2024 | 30.60 | 32.95 | 30.60 | 32.95 | 32.95 | 100 |
| 07 May 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 06 May 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 03 May 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 02 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 30 Apr 2024 | 30.40 | 30.95 | 30.40 | 30.40 | 30.40 | 204 |
| 29 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 26 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 25 Apr 2024 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | 1,025 |
| 24 Apr 2024 | 31.25 | 31.25 | 31.00 | 31.00 | 31.00 | 60 |
| 23 Apr 2024 | 30.70 | 31.35 | 30.70 | 31.35 | 31.35 | 150 |
| 22 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 19 Apr 2024 | 29.65 | 29.65 | 29.15 | 29.45 | 29.45 | 1,800 |
| 18 Apr 2024 | 29.45 | 30.15 | 29.45 | 30.15 | 30.15 | 55 |
| 17 Apr 2024 | 29.55 | 30.05 | 29.55 | 29.95 | 29.95 | 210 |
| 16 Apr 2024 | 31.75 | 31.75 | 30.00 | 30.00 | 30.00 | 1,050 |
| 15 Apr 2024 | 30.80 | 31.05 | 30.80 | 31.05 | 31.05 | 307 |
| 12 Apr 2024 | 31.55 | 31.55 | 31.50 | 31.50 | 31.50 | 150 |
| 11 Apr 2024 | 33.70 | 33.95 | 31.80 | 31.80 | 31.80 | 325 |
| 10 Apr 2024 | 34.05 | 34.55 | 34.05 | 34.55 | 34.55 | 200 |
| 09 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 08 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 05 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 04 Apr 2024 | 33.10 | 33.20 | 33.10 | 33.20 | 33.20 | 200 |
| 03 Apr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 02 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 28 Mar 2024 | 32.10 | 32.15 | 32.10 | 32.15 | 32.15 | 60 |
| 27 Mar 2024 | 30.70 | 32.05 | 30.70 | 32.05 | 32.05 | 10 |
| 26 Mar 2024 | 30.60 | 30.65 | 30.60 | 30.65 | 30.65 | 163 |
| 25 Mar 2024 | 31.85 | 32.00 | 31.85 | 32.00 | 32.00 | 225 |
| 22 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 50 |
| 21 Mar 2024 | 29.70 | 30.50 | 29.70 | 30.50 | 30.50 | 30 |
| 20 Mar 2024 | 26.60 | 29.75 | 26.60 | 29.75 | 29.75 | 410 |
| 19 Mar 2024 | 24.85 | 26.15 | 24.85 | 26.15 | 26.15 | 417 |
| 18 Mar 2024 | 26.15 | 26.90 | 25.00 | 25.15 | 25.15 | 700 |
| 15 Mar 2024 | 28.95 | 29.15 | 26.25 | 26.25 | 26.25 | 1,038 |
| 14 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 13 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 12 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 11 Mar 2024 | 28.65 | 29.90 | 28.65 | 29.90 | 29.90 | 192 |
| 08 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 07 Mar 2024 | 28.35 | 28.75 | 28.35 | 28.75 | 28.75 | 15 |
| 06 Mar 2024 | 27.80 | 28.70 | 27.80 | 28.70 | 28.70 | 176 |
| 05 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 200 |
| 04 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 01 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 29 Feb 2024 | 29.50 | 29.50 | 29.35 | 29.35 | 29.35 | 50 |
| 28 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 27 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 26 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 23 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 22 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 21 Feb 2024 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | 130 |
| 20 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 19 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 16 Feb 2024 | 30.85 | 31.65 | 30.85 | 31.65 | 31.65 | 201 |
| 15 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 14 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 13 Feb 2024 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 75 |
| 12 Feb 2024 | 28.10 | 29.40 | 28.10 | 29.40 | 29.40 | 50 |
| 09 Feb 2024 | 29.55 | 29.55 | 28.50 | 28.50 | 28.50 | 271 |
| 08 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 07 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 06 Feb 2024 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 120 |
| 05 Feb 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 508 |
| 02 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 500 |
| 01 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 31 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 100 |
| 30 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 29 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 26 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 25 Jan 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 10 |
| 24 Jan 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.