Lenzing Aktiengesellschaft (0NCV.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:55PM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 34.20 | 33.60 | 33.55 | 33.60 | 33.60 | 70 |
| 18 June 2024 | 35.67 | 34.80 | 34.10 | 34.10 | 34.10 | 568 |
| 17 June 2024 | 36.10 | 36.20 | 35.10 | 35.55 | 35.55 | 473 |
| 14 June 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 13 June 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 12 June 2024 | 34.25 | 35.45 | 35.45 | 35.45 | 35.45 | 144 |
| 11 June 2024 | 32.65 | 32.40 | 32.20 | 32.30 | 32.30 | 2,279 |
| 10 June 2024 | 32.80 | 33.05 | 33.05 | 33.05 | 33.05 | 121 |
| 07 June 2024 | 33.83 | 33.70 | 33.70 | 33.70 | 33.70 | 30 |
| 06 June 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 05 June 2024 | 33.88 | 34.60 | 34.05 | 34.05 | 34.05 | 330 |
| 04 June 2024 | 34.35 | 33.95 | 33.60 | 33.90 | 33.90 | 166 |
| 03 June 2024 | 34.75 | 34.60 | 34.50 | 34.55 | 34.55 | 55 |
| 31 May 2024 | 34.30 | 34.50 | 34.50 | 34.50 | 34.50 | 129 |
| 30 May 2024 | 33.72 | 34.70 | 34.70 | 34.70 | 34.70 | 77 |
| 29 May 2024 | 34.90 | 35.25 | 34.20 | 34.20 | 34.20 | 5 |
| 28 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 24 May 2024 | 34.75 | 34.15 | 34.15 | 34.30 | 34.30 | 2 |
| 23 May 2024 | 35.58 | 35.65 | 35.15 | 35.20 | 35.20 | 472 |
| 22 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 21 May 2024 | 36.00 | 35.85 | 35.55 | 35.85 | 35.85 | 159 |
| 20 May 2024 | 35.67 | 36.25 | 35.85 | 35.85 | 35.85 | 73 |
| 17 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 16 May 2024 | 35.53 | 35.65 | 35.25 | 35.52 | 35.52 | 147 |
| 15 May 2024 | 36.35 | 36.00 | 35.65 | 35.65 | 35.65 | 7,402 |
| 14 May 2024 | 36.10 | 36.35 | 36.20 | 36.20 | 36.20 | 9,393 |
| 13 May 2024 | 34.20 | 36.35 | 34.80 | 36.05 | 36.05 | 229 |
| 10 May 2024 | 35.63 | 35.25 | 35.25 | 35.25 | 35.25 | 100 |
| 09 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 08 May 2024 | 31.23 | 32.98 | 32.98 | 32.98 | 32.98 | 336 |
| 07 May 2024 | 30.95 | 31.10 | 30.95 | 30.95 | 30.95 | 306 |
| 03 May 2024 | 30.80 | 31.10 | 30.60 | 30.75 | 30.75 | 380 |
| 02 May 2024 | 30.65 | 31.24 | 31.24 | 30.60 | 30.60 | 129 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 30.60 | 30.80 | 30.35 | 30.35 | 30.35 | 374 |
| 29 Apr 2024 | 30.30 | 30.70 | 29.75 | 30.15 | 30.15 | 11,565 |
| 26 Apr 2024 | 30.10 | 30.40 | 30.10 | 30.11 | 30.11 | 1,300 |
| 25 Apr 2024 | 30.60 | 30.59 | 29.80 | 30.59 | 30.59 | 1,472 |
| 24 Apr 2024 | 31.42 | 31.30 | 30.36 | 31.30 | 31.30 | 533 |
| 23 Apr 2024 | 31.13 | 31.40 | 31.17 | 31.40 | 31.40 | 522 |
| 22 Apr 2024 | 30.15 | 31.05 | 30.90 | 31.00 | 31.00 | 186 |
| 19 Apr 2024 | 30.10 | 29.85 | 29.35 | 29.70 | 29.70 | 5,726 |
| 18 Apr 2024 | 29.67 | 30.35 | 29.35 | 29.43 | 29.43 | 304 |
| 17 Apr 2024 | 29.88 | 30.32 | 29.50 | 30.32 | 30.32 | 1,154 |
| 16 Apr 2024 | 32.00 | 30.95 | 29.85 | 30.60 | 30.60 | 4,204 |
| 15 Apr 2024 | 30.95 | 32.45 | 30.70 | 31.61 | 31.61 | 12,459 |
| 12 Apr 2024 | 31.42 | 31.52 | 31.05 | 31.48 | 31.48 | 1,669 |
| 11 Apr 2024 | 33.92 | 34.15 | 31.00 | 33.20 | 33.20 | 12,482 |
| 10 Apr 2024 | 34.30 | 34.39 | 33.45 | 33.96 | 33.96 | 4,382 |
| 09 Apr 2024 | 33.17 | 34.10 | 33.81 | 34.10 | 34.10 | 2,032 |
| 08 Apr 2024 | 33.38 | 33.45 | 32.90 | 33.45 | 33.45 | 4,089 |
| 05 Apr 2024 | 33.58 | 33.50 | 33.35 | 33.50 | 33.50 | 608 |
| 04 Apr 2024 | 33.28 | 33.76 | 33.03 | 33.60 | 33.60 | 2,701 |
| 03 Apr 2024 | 32.35 | 33.15 | 32.85 | 32.90 | 32.90 | 1,254 |
| 02 Apr 2024 | 32.25 | 32.79 | 32.30 | 32.79 | 32.79 | 1,479 |
| 28 Mar 2024 | 32.40 | 32.30 | 31.84 | 31.84 | 31.84 | 3,515 |
| 27 Mar 2024 | 31.17 | 32.30 | 31.05 | 32.14 | 32.14 | 2,586 |
| 26 Mar 2024 | 30.65 | 30.99 | 30.50 | 30.95 | 30.95 | 7,907 |
| 25 Mar 2024 | 31.58 | 31.50 | 30.80 | 31.30 | 31.30 | 395 |
| 22 Mar 2024 | 30.25 | 31.02 | 30.55 | 30.55 | 30.55 | 1,137 |
| 21 Mar 2024 | 30.20 | 30.10 | 29.91 | 29.91 | 29.91 | 933 |
| 20 Mar 2024 | 26.85 | 29.85 | 28.00 | 28.00 | 28.00 | 25,295 |
| 19 Mar 2024 | 25.33 | 26.75 | 24.95 | 26.55 | 26.55 | 13,391 |
| 18 Mar 2024 | 26.90 | 27.00 | 25.10 | 27.00 | 27.00 | 4,640 |
| 15 Mar 2024 | 29.63 | 27.50 | 25.75 | 27.26 | 27.26 | 13,310 |
| 14 Mar 2024 | 29.88 | 30.35 | 29.60 | 29.60 | 29.60 | 1,174 |
| 13 Mar 2024 | 29.23 | 29.40 | 28.94 | 29.35 | 29.35 | 274 |
| 12 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 11 Mar 2024 | 29.13 | 29.65 | 29.45 | 29.65 | 29.65 | 483 |
| 08 Mar 2024 | 29.08 | 29.17 | 29.17 | 29.17 | 29.17 | 3,334 |
| 07 Mar 2024 | 28.55 | 29.15 | 28.50 | 28.78 | 28.78 | 969 |
| 06 Mar 2024 | 28.15 | 28.78 | 28.50 | 28.50 | 28.50 | 2,030 |
| 05 Mar 2024 | 28.75 | 28.20 | 27.90 | 27.93 | 27.93 | 707 |
| 04 Mar 2024 | 29.73 | 29.30 | 28.85 | 28.85 | 28.85 | 575 |
| 01 Mar 2024 | 29.08 | 29.85 | 29.13 | 29.70 | 29.70 | 2,657 |
| 29 Feb 2024 | 29.88 | 29.30 | 28.95 | 28.95 | 28.95 | 19,733 |
| 28 Feb 2024 | 30.65 | 30.23 | 29.70 | 29.70 | 29.70 | 5 |
| 27 Feb 2024 | 29.77 | 30.55 | 29.60 | 30.55 | 30.55 | 548 |
| 26 Feb 2024 | 30.65 | 30.59 | 29.60 | 29.60 | 29.60 | 951 |
| 23 Feb 2024 | 30.75 | 30.50 | 30.46 | 30.50 | 30.50 | 460 |
| 22 Feb 2024 | 31.23 | 31.75 | 30.50 | 30.50 | 30.50 | 549 |
| 21 Feb 2024 | 30.80 | 30.75 | 30.60 | 30.70 | 30.70 | 992 |
| 20 Feb 2024 | 31.08 | 31.20 | 30.85 | 30.97 | 30.97 | 103 |
| 19 Feb 2024 | 31.23 | 31.33 | 30.25 | 31.00 | 31.00 | 1,404 |
| 16 Feb 2024 | 31.13 | 31.40 | 30.65 | 31.40 | 31.40 | 1,231 |
| 15 Feb 2024 | 29.83 | 31.20 | 30.39 | 31.20 | 31.20 | 2,480 |
| 14 Feb 2024 | 29.52 | 29.80 | 29.51 | 29.51 | 29.51 | 603 |
| 13 Feb 2024 | 30.00 | 30.30 | 29.45 | 29.75 | 29.75 | 2,402 |
| 12 Feb 2024 | 28.25 | 29.80 | 29.40 | 29.80 | 29.80 | 66 |
| 09 Feb 2024 | 29.67 | 29.25 | 28.15 | 28.15 | 28.15 | 1,734 |
| 08 Feb 2024 | 30.20 | 30.15 | 30.14 | 30.14 | 30.14 | 268 |
| 07 Feb 2024 | 30.40 | 30.25 | 30.05 | 30.12 | 30.12 | 1,839 |
| 06 Feb 2024 | 29.83 | 30.45 | 29.62 | 30.45 | 30.45 | 1,169 |
| 05 Feb 2024 | 30.40 | 30.35 | 29.80 | 30.05 | 30.05 | 663 |
| 02 Feb 2024 | 30.55 | 30.57 | 30.05 | 30.57 | 30.57 | 189 |
| 01 Feb 2024 | 30.90 | 30.55 | 30.15 | 30.25 | 30.25 | 1,022 |
| 31 Jan 2024 | 30.40 | 30.60 | 30.50 | 30.60 | 30.60 | 55 |
| 30 Jan 2024 | 31.58 | 30.70 | 30.70 | 30.70 | 30.70 | 1 |
| 29 Jan 2024 | 30.80 | 31.02 | 30.40 | 31.02 | 31.02 | 120 |
| 26 Jan 2024 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | 363 |
| *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.