Vienna - Delayed Quote EUR

Lenzing Aktiengesellschaft (LNZ.VI)

29.90 -0.45 (-1.48%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 31.00 31.00 29.65 29.90 29.90 27,012
Apr 24, 2024 31.40 31.40 30.30 30.35 30.35 22,389
Apr 23, 2024 31.25 31.45 31.00 31.40 31.40 18,142
Apr 22, 2024 29.75 31.10 29.75 31.00 31.00 30,853
Apr 19, 2024 30.00 30.00 29.00 29.60 29.60 61,484
Apr 18, 2024 29.75 30.50 29.30 30.35 30.35 32,127
Apr 17, 2024 30.00 30.50 29.30 29.50 29.50 41,249
Apr 16, 2024 32.10 32.20 29.85 29.85 29.85 90,743
Apr 15, 2024 31.15 32.60 30.55 32.45 32.45 76,757
Apr 12, 2024 31.45 31.85 30.65 31.05 31.05 110,362
Apr 11, 2024 33.95 34.35 31.00 31.00 31.00 158,855
Apr 10, 2024 34.40 34.70 33.15 34.05 34.05 44,139
Apr 9, 2024 33.35 34.25 33.00 34.20 34.20 34,313
Apr 8, 2024 33.50 33.70 32.70 33.45 33.45 46,691
Apr 5, 2024 33.60 33.80 33.15 33.35 33.35 35,496
Apr 4, 2024 33.50 34.15 32.80 33.60 33.60 49,365
Apr 3, 2024 32.00 33.30 32.00 33.15 33.15 34,286
Apr 2, 2024 32.30 33.00 31.95 32.30 32.30 51,321
Mar 28, 2024 32.40 32.50 31.65 32.05 32.05 34,945
Mar 27, 2024 31.30 32.30 31.00 32.30 32.30 59,384
Mar 26, 2024 30.60 31.25 30.50 30.95 30.95 61,231
Mar 25, 2024 31.50 31.60 30.55 30.75 30.75 54,204
Mar 22, 2024 30.15 31.25 30.15 31.25 31.25 98,365
Mar 21, 2024 29.95 30.80 29.30 30.10 30.10 124,677
Mar 20, 2024 27.00 29.95 26.55 29.40 29.40 206,652
Mar 19, 2024 25.20 26.75 24.95 26.55 26.55 122,812
Mar 18, 2024 27.20 27.30 24.60 24.85 24.85 255,419
Mar 15, 2024 29.05 29.50 25.75 25.75 25.75 327,751
Mar 14, 2024 30.00 30.50 29.40 29.60 29.60 59,977
Mar 13, 2024 29.10 29.90 28.70 29.75 29.75 32,153
Mar 12, 2024 29.75 30.25 29.05 29.10 29.10 33,617
Mar 11, 2024 29.10 29.95 28.90 29.65 29.65 41,979
Mar 8, 2024 29.00 29.45 28.90 29.10 29.10 30,430
Mar 7, 2024 28.70 29.25 28.35 29.05 29.05 30,931
Mar 6, 2024 28.50 29.05 28.20 28.50 28.50 34,871
Mar 5, 2024 28.90 28.90 27.75 27.90 27.90 58,474
Mar 4, 2024 29.60 29.75 28.80 28.85 28.85 23,949
Mar 1, 2024 29.10 29.90 28.95 29.70 29.70 23,873
Feb 29, 2024 29.70 29.80 28.80 28.95 28.95 55,747
Feb 28, 2024 30.50 30.70 29.55 29.70 29.70 38,316
Feb 27, 2024 29.95 30.55 29.60 30.55 30.55 28,498
Feb 26, 2024 30.40 30.70 29.60 29.60 29.60 33,248
Feb 23, 2024 30.50 30.70 29.95 30.50 30.50 29,390
Feb 22, 2024 31.05 31.85 30.30 30.50 30.50 38,907
Feb 21, 2024 30.80 31.20 30.40 30.70 30.70 29,146
Feb 20, 2024 31.10 31.20 30.55 30.90 30.90 37,272
Feb 19, 2024 31.40 31.40 30.25 31.00 31.00 31,305
Feb 16, 2024 31.10 31.40 30.65 31.40 31.40 39,043
Feb 15, 2024 29.95 31.20 29.95 31.20 31.20 54,059
Feb 14, 2024 29.50 29.85 28.80 29.75 29.75 23,646
Feb 13, 2024 30.00 30.40 29.20 29.45 29.45 39,951
Feb 12, 2024 28.30 30.00 28.25 29.80 29.80 65,380
Feb 9, 2024 29.75 29.75 28.15 28.15 28.15 110,766
Feb 8, 2024 30.10 30.30 29.65 29.65 29.65 18,715
Feb 7, 2024 30.50 30.55 30.00 30.00 30.00 23,728
Feb 6, 2024 30.10 30.55 29.45 30.45 30.45 38,022
Feb 5, 2024 30.55 30.55 29.75 29.75 29.75 63,018
Feb 2, 2024 30.50 31.00 30.05 30.05 30.05 29,423
Feb 1, 2024 30.70 30.85 30.15 30.15 30.15 51,561
Jan 31, 2024 30.30 31.15 30.00 30.95 30.95 45,548
Jan 30, 2024 31.80 31.80 30.30 30.30 30.30 52,092
Jan 29, 2024 30.80 31.05 30.35 31.05 31.05 46,223
Jan 26, 2024 30.25 30.90 30.20 30.75 30.75 73,857
Jan 25, 2024 31.50 31.50 30.00 30.00 30.00 52,659
Jan 24, 2024 31.25 32.80 30.75 31.00 31.00 116,893
Jan 23, 2024 30.30 31.00 30.15 31.00 31.00 44,134
Jan 22, 2024 30.65 30.65 29.80 29.85 29.85 53,911
Jan 19, 2024 30.00 30.30 29.55 29.90 29.90 63,654
Jan 18, 2024 30.15 30.35 29.70 30.00 30.00 59,258
Jan 17, 2024 31.50 31.60 29.75 30.15 30.15 124,556
Jan 16, 2024 32.50 32.65 31.45 31.45 31.45 113,718
Jan 15, 2024 33.30 33.30 32.50 32.50 32.50 59,122
Jan 12, 2024 33.60 33.95 32.80 32.80 32.80 74,406
Jan 11, 2024 34.00 34.50 33.40 33.40 33.40 54,186
Jan 10, 2024 34.50 34.50 33.55 33.60 33.60 55,251
Jan 9, 2024 35.20 35.20 34.50 34.50 34.50 34,470
Jan 8, 2024 35.20 35.25 34.20 34.70 34.70 38,204
Jan 5, 2024 34.65 35.00 34.10 34.85 34.85 36,303
Jan 4, 2024 34.35 34.85 34.00 34.65 34.65 46,634
Jan 3, 2024 36.20 36.20 33.60 33.60 33.60 107,153
Jan 2, 2024 35.70 36.35 35.30 35.65 35.65 59,900
Dec 29, 2023 34.30 35.70 34.30 35.55 35.55 78,349
Dec 28, 2023 36.10 36.10 34.25 34.25 34.25 138,124
Dec 27, 2023 36.10 36.75 36.00 36.20 36.20 46,761
Dec 22, 2023 36.60 36.60 35.65 36.40 36.40 46,462
Dec 21, 2023 36.50 36.60 35.80 36.60 36.60 48,309
Dec 20, 2023 36.95 37.65 36.35 36.90 36.90 65,633
Dec 19, 2023 37.00 37.90 36.05 37.30 37.30 72,387
Dec 18, 2023 36.70 37.25 36.15 37.25 37.25 66,762
Dec 15, 2023 37.00 37.15 36.20 36.75 36.75 100,064
Dec 14, 2023 33.90 37.40 33.80 36.25 36.25 224,576
Dec 13, 2023 33.50 34.45 33.30 33.35 33.35 70,865
Dec 12, 2023 33.05 34.05 32.45 33.60 33.60 136,135
Dec 11, 2023 33.50 33.60 33.00 33.10 33.10 67,950
Dec 8, 2023 34.05 34.65 33.35 33.95 33.95 43,421
Dec 7, 2023 34.10 34.70 33.75 34.45 34.45 73,444
Dec 6, 2023 34.20 34.20 33.00 33.70 33.70 154,817
Dec 5, 2023 34.40 34.40 33.50 33.90 33.90 89,441
Dec 4, 2023 34.35 35.35 34.00 34.00 34.00 50,686
Dec 1, 2023 34.80 35.05 34.10 34.35 34.35 32,277
Nov 30, 2023 35.20 35.20 34.20 34.95 34.95 69,883
Nov 29, 2023 35.00 36.05 34.60 35.10 35.10 44,835
Nov 28, 2023 34.75 35.15 34.10 35.05 35.05 59,167
Nov 27, 2023 35.80 36.00 34.50 34.50 34.50 50,939
Nov 24, 2023 36.00 36.20 35.00 35.70 35.70 78,496
Nov 23, 2023 37.60 37.65 36.15 36.15 36.15 62,684
Nov 22, 2023 38.00 38.70 37.30 37.55 37.55 39,818
Nov 21, 2023 39.90 40.00 37.85 37.85 37.85 38,807
Nov 20, 2023 38.90 39.70 38.40 39.70 39.70 25,582
Nov 17, 2023 38.50 39.95 38.50 38.75 38.75 55,159
Nov 16, 2023 39.45 39.45 38.35 38.85 38.85 32,901
Nov 15, 2023 38.20 39.40 38.15 39.40 39.40 56,709
Nov 14, 2023 36.55 38.15 36.40 38.15 38.15 52,183
Nov 13, 2023 36.40 36.80 36.05 36.80 36.80 28,303
Nov 10, 2023 36.45 36.50 35.75 36.50 36.50 27,367
Nov 9, 2023 37.10 37.10 36.00 36.70 36.70 55,955
Nov 8, 2023 36.60 37.00 35.80 36.85 36.85 27,745
Nov 7, 2023 38.30 38.30 35.60 36.30 36.30 88,076
Nov 6, 2023 36.80 38.40 36.50 38.20 38.20 76,702
Nov 3, 2023 38.00 38.75 34.55 36.35 36.35 134,825
Nov 2, 2023 36.75 38.50 36.75 38.35 38.35 71,246
Nov 1, 2023 36.80 36.95 36.25 36.65 36.65 18,361
Oct 31, 2023 36.20 36.75 36.00 36.75 36.75 29,585
Oct 30, 2023 35.40 36.40 35.40 35.70 35.70 32,384
Oct 27, 2023 34.95 35.45 34.15 35.20 35.20 40,174
Oct 25, 2023 34.80 34.95 33.50 34.80 34.80 74,732
Oct 24, 2023 34.35 35.20 34.35 34.80 34.80 26,769
Oct 23, 2023 34.55 34.55 33.45 34.35 34.35 68,235
Oct 20, 2023 35.15 35.25 34.15 34.30 34.30 83,456
Oct 19, 2023 35.65 35.75 35.10 35.10 35.10 51,593
Oct 18, 2023 36.95 36.95 35.30 35.45 35.45 81,181
Oct 17, 2023 37.40 37.40 36.05 36.85 36.85 43,194
Oct 16, 2023 37.50 37.65 36.95 37.10 37.10 25,441
Oct 13, 2023 38.60 38.60 37.15 37.20 37.20 32,071
Oct 12, 2023 39.00 39.65 38.05 38.05 38.05 35,680
Oct 11, 2023 38.00 39.10 38.00 38.65 38.65 34,615
Oct 10, 2023 36.20 38.45 36.20 38.15 38.15 50,870
Oct 9, 2023 37.20 37.35 35.90 36.10 36.10 41,262
Oct 6, 2023 37.30 37.35 36.35 37.25 37.25 36,207
Oct 5, 2023 37.65 37.90 36.40 36.60 36.60 47,206
Oct 4, 2023 36.35 37.25 35.70 36.70 36.70 56,666
Oct 3, 2023 37.95 37.95 36.25 36.45 36.45 60,109
Oct 2, 2023 39.30 39.50 37.70 37.85 37.85 28,279
Sep 29, 2023 38.95 40.20 38.85 38.85 38.85 47,715
Sep 28, 2023 37.65 38.60 37.60 38.55 38.55 24,699
Sep 27, 2023 37.90 38.10 37.20 37.30 37.30 48,087
Sep 26, 2023 38.10 38.60 37.90 38.15 38.15 36,030
Sep 25, 2023 39.20 39.20 37.90 38.40 38.40 107,073
Sep 22, 2023 39.00 39.30 38.50 38.65 38.65 23,776
Sep 21, 2023 40.00 40.10 38.65 38.75 38.75 34,906
Sep 20, 2023 39.30 39.95 38.80 39.85 39.85 42,418
Sep 19, 2023 38.85 39.65 38.40 38.75 38.75 48,876
Sep 18, 2023 39.10 39.20 38.15 38.15 38.15 54,391
Sep 15, 2023 39.90 41.30 37.35 38.80 38.80 359,809
Sep 14, 2023 40.80 42.45 40.60 41.90 41.90 27,568
Sep 13, 2023 40.50 41.05 40.15 40.80 40.80 30,302
Sep 12, 2023 41.30 41.35 40.40 40.80 40.80 25,110
Sep 11, 2023 41.00 41.30 40.75 41.30 41.30 16,968
Sep 8, 2023 41.55 41.60 40.60 40.65 40.65 30,356
Sep 7, 2023 42.35 42.45 41.00 41.10 41.10 32,436
Sep 6, 2023 42.60 42.60 41.75 42.15 42.15 28,638
Sep 5, 2023 43.50 43.70 42.45 42.85 42.85 13,040
Sep 4, 2023 44.00 44.30 43.35 43.50 43.50 18,002
Sep 1, 2023 44.05 44.05 43.20 43.55 43.55 17,830
Aug 31, 2023 43.60 44.55 43.60 43.80 43.80 80,499
Aug 30, 2023 43.95 44.60 43.20 43.70 43.70 19,091
Aug 29, 2023 43.20 44.20 43.10 43.80 43.80 32,036
Aug 28, 2023 41.85 43.20 41.60 43.20 43.20 29,545
Aug 25, 2023 40.50 41.50 40.50 41.50 41.50 25,119
Aug 24, 2023 40.70 41.05 40.35 40.60 40.60 25,069
Aug 23, 2023 41.80 42.15 40.45 40.70 40.70 49,181
Aug 22, 2023 42.20 42.20 41.30 41.65 41.65 24,359
Aug 21, 2023 41.95 42.05 41.40 41.65 41.65 13,109
Aug 18, 2023 42.05 42.05 41.40 41.55 41.55 19,401
Aug 17, 2023 42.20 42.75 41.30 42.15 42.15 36,051
Aug 16, 2023 42.15 42.75 41.80 42.50 42.50 17,908
Aug 15, 2023 43.20 43.20 42.00 42.10 42.10 12,982
Aug 14, 2023 43.45 43.45 42.50 42.55 42.55 21,861
Aug 11, 2023 44.60 44.70 42.70 42.75 42.75 28,150
Aug 10, 2023 43.00 44.60 42.70 44.20 44.20 35,642
Aug 9, 2023 42.45 42.95 42.40 42.70 42.70 18,037
Aug 8, 2023 43.25 43.25 41.95 42.25 42.25 37,967
Aug 7, 2023 43.00 44.05 42.75 43.55 43.55 31,246
Aug 4, 2023 43.00 43.35 41.85 42.95 42.95 39,576
Aug 3, 2023 43.90 43.90 41.80 43.00 43.00 61,013
Aug 2, 2023 45.50 45.55 43.05 43.35 43.35 65,715
Aug 1, 2023 46.00 46.45 45.50 45.50 45.50 33,611
Jul 31, 2023 45.90 46.40 45.60 45.85 45.85 18,759
Jul 28, 2023 46.20 46.25 45.15 45.85 45.85 18,803
Jul 27, 2023 45.55 46.60 45.35 46.45 46.45 24,299
Jul 26, 2023 46.25 46.40 44.85 45.55 45.55 30,406
Jul 25, 2023 44.95 46.25 44.80 46.25 46.25 49,899
Jul 24, 2023 45.30 45.30 44.50 44.90 44.90 15,398
Jul 21, 2023 45.00 45.00 44.20 44.70 44.70 15,274
Jul 20, 2023 45.25 45.30 44.40 44.65 44.65 26,650
Jul 19, 2023 45.00 45.30 44.70 45.10 45.10 19,174
Jul 18, 2023 44.95 45.05 44.20 44.70 44.70 27,977
Jul 17, 2023 45.00 45.00 44.05 44.50 44.50 18,347
Jul 14, 2023 45.00 45.10 44.00 44.35 44.35 34,708
Jul 13, 2023 45.60 45.70 44.20 44.20 44.20 51,701
Jul 12, 2023 44.45 45.65 44.00 45.55 45.55 89,590
Jul 11, 2023 43.20 44.50 42.55 44.00 44.00 73,907
Jul 10, 2023 42.60 43.65 42.20 42.40 42.40 63,111
Jul 7, 2023 44.70 44.70 42.25 42.35 42.35 113,357
Jul 6, 2023 45.90 45.90 43.30 44.65 44.65 115,482
Jul 5, 2023 46.10 46.25 44.15 46.25 46.25 132,612
Jul 4, 2023 46.90 47.00 44.30 45.95 45.95 126,081
Jul 3, 2023 45.70 46.35 44.90 46.35 46.35 62,961
Jun 30, 2023 44.60 46.20 44.50 44.85 44.85 95,062
Jun 29, 2023 41.95 45.75 40.60 43.85 43.85 373,915
Jun 28, 2023 45.90 46.45 40.70 42.40 42.40 373,470
Jun 27, 2023 48.30 48.30 46.20 46.40 46.40 66,404
Jun 26, 2023 49.50 49.75 47.10 48.15 48.15 54,318
Jun 23, 2023 46.50 49.35 46.50 49.00 49.00 40,727
Jun 22, 2023 48.50 48.50 46.55 47.00 47.00 51,821
Jun 21, 2023 49.85 49.85 48.30 48.30 48.30 39,227
Jun 20, 2023 50.00 51.50 48.95 49.45 49.45 72,516
Jun 19, 2023 52.00 52.00 48.70 49.75 49.75 108,193
Jun 16, 2023 50.31 50.31 46.63 48.29 48.29 170,268
Jun 15, 2023 52.49 52.67 51.18 52.58 52.58 18,449
Jun 14, 2023 53.46 53.81 52.49 52.49 52.49 16,187
Jun 13, 2023 52.49 53.72 52.49 53.19 53.19 16,764
Jun 12, 2023 50.31 52.58 50.31 52.23 52.23 18,222
Jun 9, 2023 50.83 50.83 49.61 50.31 50.31 9,016
Jun 8, 2023 51.62 51.62 50.57 50.83 50.83 6,156
Jun 7, 2023 51.62 51.62 50.66 51.09 51.09 8,441
Jun 6, 2023 51.27 52.14 51.09 51.62 51.62 21,441
Jun 5, 2023 50.74 51.09 50.13 50.92 50.92 22,552
Jun 2, 2023 48.21 50.22 48.12 50.13 50.13 25,530
Jun 1, 2023 47.77 48.21 47.24 47.86 47.86 18,328
May 31, 2023 49.87 49.87 47.24 47.42 47.42 69,086
May 30, 2023 48.38 51.01 48.03 50.48 50.48 41,759
May 29, 2023 48.12 48.47 47.33 47.77 47.77 7,835
May 26, 2023 47.07 48.73 46.98 48.56 48.56 13,437
May 25, 2023 47.94 47.94 46.89 46.89 46.89 22,255
May 24, 2023 48.99 48.99 47.59 47.86 47.86 18,118
May 23, 2023 48.99 49.17 48.47 48.82 48.82 10,729
May 22, 2023 49.34 49.34 48.38 48.73 48.73 11,529
May 19, 2023 48.99 49.52 48.73 49.08 49.08 11,081
May 18, 2023 47.68 48.73 47.68 48.56 48.56 9,931
May 17, 2023 47.77 48.29 47.51 47.59 47.59 10,292
May 16, 2023 48.99 48.99 47.59 48.21 48.21 17,529
May 15, 2023 49.08 49.52 48.73 48.99 48.99 13,080
May 12, 2023 49.96 49.96 48.56 49.43 49.43 17,730
May 11, 2023 48.03 49.26 47.51 49.08 49.08 20,787
May 10, 2023 48.73 48.73 47.33 47.51 47.51 29,886
May 9, 2023 48.56 48.56 47.42 47.59 47.59 20,450
May 8, 2023 48.99 49.17 48.21 48.38 48.38 20,388
May 5, 2023 48.12 49.78 47.42 49.26 49.26 36,648
May 4, 2023 48.56 49.34 47.24 47.42 47.42 50,802
May 3, 2023 49.43 50.74 48.21 48.21 48.21 72,346
May 2, 2023 51.62 52.41 49.52 49.96 49.96 32,005
Apr 28, 2023 51.79 51.97 50.04 51.88 51.88 17,678
Apr 27, 2023 49.78 51.62 49.43 51.44 51.44 34,505
Apr 26, 2023 50.83 50.83 49.34 49.69 49.69 24,077
Apr 25, 2023 51.53 51.53 49.34 50.66 50.66 39,917