Advertisement
Advertisement
LENZING AG (LEN.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 08:54PM CEST
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 68.60 | 69.60 | 68.30 | 69.30 | 69.30 | - |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 64.70 | 67.30 | 64.70 | 67.30 | 67.30 | - |
| Mar 28, 2023 | 62.50 | 64.40 | 62.50 | 64.20 | 64.20 | - |
| Mar 27, 2023 | 62.70 | 62.80 | 60.50 | 62.50 | 62.50 | - |
| Mar 24, 2023 | 62.80 | 63.00 | 61.70 | 62.20 | 62.20 | - |
| Mar 23, 2023 | 62.70 | 63.70 | 62.70 | 62.70 | 62.70 | - |
| Mar 22, 2023 | 64.90 | 64.90 | 62.30 | 62.30 | 62.30 | - |
| Mar 21, 2023 | 63.00 | 65.20 | 63.00 | 65.10 | 65.10 | 9 |
| Mar 20, 2023 | 64.30 | 64.30 | 61.50 | 62.60 | 62.60 | - |
| Mar 17, 2023 | 65.80 | 66.40 | 64.60 | 65.20 | 65.20 | - |
| Mar 16, 2023 | 68.80 | 68.90 | 64.80 | 66.10 | 66.10 | - |
| Mar 15, 2023 | 70.90 | 71.50 | 67.60 | 68.50 | 68.50 | - |
| Mar 14, 2023 | 70.50 | 71.70 | 69.70 | 70.60 | 70.60 | - |
| Mar 13, 2023 | 71.10 | 71.20 | 68.40 | 69.90 | 69.90 | - |
| Mar 10, 2023 | 71.00 | 72.60 | 70.10 | 71.10 | 71.10 | - |
| Mar 09, 2023 | 75.90 | 75.90 | 71.20 | 71.80 | 71.80 | - |
| Mar 08, 2023 | 71.80 | 76.70 | 70.40 | 76.60 | 76.60 | - |
| Mar 07, 2023 | 70.80 | 72.70 | 70.30 | 71.80 | 71.80 | - |
| Mar 06, 2023 | 72.50 | 72.50 | 70.80 | 70.80 | 70.80 | - |
| Mar 03, 2023 | 70.60 | 72.70 | 70.60 | 72.70 | 72.70 | - |
| Mar 02, 2023 | 70.50 | 70.80 | 69.40 | 70.10 | 70.10 | - |
| Mar 01, 2023 | 71.70 | 71.70 | 70.20 | 70.60 | 70.60 | - |
| Feb 28, 2023 | 72.10 | 72.10 | 70.90 | 71.60 | 71.60 | - |
| Feb 27, 2023 | 70.30 | 72.60 | 70.30 | 72.20 | 72.20 | - |
| Feb 24, 2023 | 70.40 | 70.40 | 69.00 | 70.10 | 70.10 | - |
| Feb 23, 2023 | 69.30 | 71.60 | 69.30 | 70.50 | 70.50 | - |
| Feb 22, 2023 | 68.90 | 69.20 | 67.80 | 69.10 | 69.10 | - |
| Feb 21, 2023 | 69.80 | 70.40 | 69.20 | 69.20 | 69.20 | - |
| Feb 20, 2023 | 70.80 | 70.80 | 69.20 | 69.80 | 69.80 | - |
| Feb 17, 2023 | 69.20 | 70.70 | 68.90 | 70.70 | 70.70 | - |
| Feb 16, 2023 | 69.00 | 69.80 | 68.80 | 69.60 | 69.60 | - |
| Feb 15, 2023 | 68.90 | 68.90 | 67.80 | 68.60 | 68.60 | - |
| Feb 14, 2023 | 69.90 | 71.40 | 68.20 | 69.10 | 69.10 | - |
| Feb 13, 2023 | 69.20 | 70.10 | 68.70 | 70.00 | 70.00 | - |
| Feb 10, 2023 | 68.20 | 69.20 | 66.90 | 69.20 | 69.20 | - |
| Feb 09, 2023 | 67.30 | 69.30 | 67.30 | 68.70 | 68.70 | - |
| Feb 08, 2023 | 66.70 | 68.00 | 66.70 | 67.40 | 67.40 | - |
| Feb 07, 2023 | 68.10 | 68.10 | 65.90 | 66.40 | 66.40 | - |
| Feb 06, 2023 | 68.20 | 68.30 | 66.80 | 67.80 | 67.80 | - |
| Feb 03, 2023 | 70.30 | 70.30 | 68.30 | 68.80 | 68.80 | - |
| Feb 02, 2023 | 67.80 | 71.00 | 67.80 | 70.40 | 70.40 | - |
| Feb 01, 2023 | 64.90 | 67.60 | 64.90 | 67.50 | 67.50 | - |
| Jan 31, 2023 | 65.40 | 65.40 | 64.50 | 64.80 | 64.80 | - |
| Jan 30, 2023 | 65.50 | 65.90 | 64.70 | 65.60 | 65.60 | - |
| Jan 27, 2023 | 65.40 | 66.50 | 65.30 | 65.80 | 65.80 | - |
| Jan 26, 2023 | 64.10 | 65.50 | 64.00 | 65.20 | 65.20 | - |
| Jan 25, 2023 | 66.10 | 66.10 | 63.80 | 64.20 | 64.20 | - |
| Jan 24, 2023 | 67.10 | 67.20 | 65.50 | 66.20 | 66.20 | - |
| Jan 23, 2023 | 65.90 | 67.00 | 65.90 | 66.70 | 66.70 | - |
| Jan 20, 2023 | 64.40 | 65.70 | 64.40 | 65.50 | 65.50 | - |
| Jan 19, 2023 | 66.70 | 66.70 | 63.50 | 64.10 | 64.10 | - |
| Jan 18, 2023 | 69.20 | 69.20 | 66.30 | 67.20 | 67.20 | - |
| Jan 17, 2023 | 69.40 | 69.70 | 68.60 | 69.20 | 69.20 | - |
| Jan 16, 2023 | 69.20 | 69.90 | 69.20 | 69.60 | 69.60 | - |
| Jan 13, 2023 | 70.00 | 70.10 | 68.80 | 69.30 | 69.30 | - |
| Jan 12, 2023 | 69.50 | 70.00 | 68.20 | 69.90 | 69.90 | - |
| Jan 11, 2023 | 70.50 | 70.50 | 68.90 | 69.30 | 69.30 | - |
| Jan 10, 2023 | 69.80 | 70.80 | 69.60 | 70.10 | 70.10 | - |
| Jan 09, 2023 | 68.40 | 71.40 | 68.40 | 70.00 | 70.00 | - |
| Jan 06, 2023 | 65.40 | 67.80 | 64.10 | 67.80 | 67.80 | - |
| Jan 05, 2023 | 65.50 | 69.90 | 64.20 | 65.10 | 65.10 | 80 |
| Jan 04, 2023 | 62.30 | 66.00 | 62.30 | 65.60 | 65.60 | - |
| Jan 03, 2023 | 57.60 | 62.50 | 57.60 | 62.20 | 62.20 | - |
| Jan 02, 2023 | 55.30 | 58.40 | 55.30 | 58.30 | 58.30 | - |
| Dec 30, 2022 | 55.20 | 55.60 | 54.30 | 55.20 | 55.20 | - |
| Dec 29, 2022 | 54.50 | 55.50 | 54.20 | 55.50 | 55.50 | - |
| Dec 28, 2022 | 55.20 | 55.60 | 54.40 | 54.80 | 54.80 | - |
| Dec 27, 2022 | 56.80 | 56.80 | 55.00 | 55.00 | 55.00 | - |
| Dec 23, 2022 | 55.70 | 56.40 | 55.20 | 56.40 | 56.40 | - |
| Dec 22, 2022 | 56.70 | 58.60 | 54.90 | 55.10 | 55.10 | - |
| Dec 21, 2022 | 54.90 | 56.60 | 54.80 | 56.60 | 56.60 | - |
| Dec 20, 2022 | 57.90 | 57.90 | 54.40 | 54.60 | 54.60 | - |
| Dec 19, 2022 | 61.50 | 63.00 | 58.60 | 59.10 | 59.10 | - |
| Dec 16, 2022 | 63.30 | 63.30 | 60.70 | 61.70 | 61.70 | - |
| Dec 15, 2022 | 65.70 | 65.70 | 63.20 | 63.30 | 63.30 | - |
| Dec 14, 2022 | 65.90 | 66.30 | 64.80 | 65.80 | 65.80 | - |
| Dec 13, 2022 | 66.50 | 66.50 | 64.40 | 65.80 | 65.80 | - |
| Dec 12, 2022 | 65.50 | 66.00 | 65.10 | 66.00 | 66.00 | - |
| Dec 09, 2022 | 65.50 | 66.50 | 65.50 | 66.00 | 66.00 | - |
| Dec 08, 2022 | 65.80 | 65.80 | 65.10 | 65.30 | 65.30 | - |
| Dec 07, 2022 | 66.50 | 66.50 | 65.50 | 65.80 | 65.80 | - |
| Dec 06, 2022 | 67.30 | 67.50 | 66.10 | 66.30 | 66.30 | - |
| Dec 05, 2022 | 68.30 | 68.30 | 67.30 | 67.60 | 67.60 | - |
| Dec 02, 2022 | 66.10 | 68.40 | 66.10 | 68.30 | 68.30 | - |
| Dec 01, 2022 | 66.70 | 67.00 | 65.90 | 66.20 | 66.20 | - |
| Nov 30, 2022 | 67.10 | 67.20 | 65.20 | 66.00 | 66.00 | - |
| Nov 29, 2022 | 67.00 | 67.00 | 66.10 | 66.70 | 66.70 | - |
| Nov 28, 2022 | 69.80 | 69.80 | 66.70 | 66.70 | 66.70 | 40 |
| Nov 25, 2022 | 70.70 | 71.10 | 69.60 | 69.70 | 69.70 | - |
| Nov 24, 2022 | 71.80 | 71.80 | 70.60 | 70.70 | 70.70 | - |
| Nov 23, 2022 | 69.10 | 73.00 | 69.10 | 71.80 | 71.80 | - |
| Nov 22, 2022 | 67.70 | 69.20 | 67.30 | 69.00 | 69.00 | - |
| Nov 21, 2022 | 68.70 | 68.70 | 67.50 | 67.70 | 67.70 | - |
| Nov 18, 2022 | 69.50 | 69.50 | 67.00 | 68.80 | 68.80 | - |
| Nov 17, 2022 | 68.60 | 69.40 | 68.60 | 69.30 | 69.30 | - |
| Nov 16, 2022 | 70.10 | 70.10 | 68.00 | 68.60 | 68.60 | - |
| Nov 15, 2022 | 70.60 | 70.60 | 69.10 | 69.40 | 69.40 | - |
| Nov 14, 2022 | 69.80 | 70.10 | 67.70 | 70.00 | 70.00 | - |
| Nov 11, 2022 | 68.30 | 69.60 | 68.20 | 69.60 | 69.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
