Lenzing AG

LENV
🏛️ germany →
26.85
Last Update: 2025-09-15
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 47.51 49.17 47.51 48.21 0.0M
2022-12-29 47.33 48.29 47.24 48.29 0.0M
2022-12-28 47.68 48.82 47.68 47.94 0.0M
2022-12-27 48.99 48.99 48.03 48.03 0.0M
2022-12-23 48.12 49.34 48.12 48.82 0.0M
2022-12-22 50.74 51.53 48.47 48.47 0.0M
2022-12-21 49.26 50.04 48.12 49.43 0.0M
2022-12-20 51.18 51.18 47.33 47.77 0.0M
2022-12-19 55.29 55.29 51.97 53.02 0.0M
2022-12-16 54.59 54.59 53.72 53.81 0.0M
2022-12-15 57.74 57.74 55.38 55.38 0.0M
2022-12-14 58.27 58.27 58.27 58.27 0.0M
2022-12-13 57.57 57.92 57.39 57.39 0.0M
2022-12-12 57.74 58.53 57.31 58.53 0.0M
2022-12-09 57.57 57.57 57.57 57.57 0.0M
2022-12-08 56.87 57.48 56.17 56.52 0.0M
2022-12-07 58.27 58.27 57.31 57.57 0.0M
2022-12-06 58.44 58.44 57.92 57.92 0.0M
2022-12-05 59.93 59.93 58.62 59.41 0.0M
2022-12-02 58.88 60.37 58.88 60.37 0.0M
2022-12-01 58.18 59.06 57.57 57.83 0.0M
2022-11-30 58.01 58.01 57.39 57.39 0.0M
2022-11-29 58.09 58.44 57.39 58.27 0.0M
2022-11-28 60.37 60.37 58.27 58.53 0.0M
2022-11-25 61.59 61.77 61.07 61.16 0.0M
2022-11-24 63.17 63.17 62.03 62.03 0.0M
2022-11-23 62.82 64.22 62.12 63.17 0.0M
2022-11-22 59.76 60.54 59.67 60.46 0.0M
2022-11-21 59.84 59.84 59.14 59.14 0.0M
2022-11-18 60.81 60.81 58.36 60.28 0.0M
2022-11-17 59.67 60.19 59.67 60.19 0.0M
2022-11-16 60.98 61.07 58.97 58.97 0.0M
2022-11-15 61.77 61.77 60.89 61.16 0.0M
2022-11-14 61.24 61.59 59.84 61.59 0.0M
2022-11-11 59.84 60.54 59.84 60.19 0.0M
2022-11-10 57.04 59.32 55.91 59.32 0.0M
2022-11-09 59.49 60.46 58.62 59.67 0.0M
2022-11-08 51.97 62.03 51.97 60.89 0.0M
2022-11-07 46.98 52.32 46.98 51.71 0.0M
2022-11-04 43.18 48.91 43.18 48.64 0.0M
2022-11-03 41.34 42.00 40.25 42.00 0.0M
2022-11-02 42.13 42.13 42.04 42.04 0.0M
2022-11-01 42.56 42.61 41.51 41.86 0.0M
2022-10-31 42.56 43.61 42.35 42.35 0.0M
2022-10-28 42.04 42.21 41.56 41.86 0.0M
2022-10-27 42.08 44.01 42.08 44.01 0.0M
2022-10-26 42.08 43.04 42.08 42.61 0.0M
2022-10-25 41.78 41.78 40.20 41.38 0.0M
2022-10-24 41.95 42.21 39.20 39.90 0.0M
2022-10-21 40.86 40.86 39.98 40.11 0.0M
2022-10-20 39.63 41.73 39.63 41.03 0.0M
2022-10-19 40.25 40.46 39.59 39.94 0.0M
2022-10-18 41.12 41.34 40.33 41.03 0.0M
2022-10-17 40.16 40.68 39.63 40.51 0.0M
2022-10-14 40.11 40.68 39.81 40.07 0.0M
2022-10-13 40.55 40.55 38.71 38.80 0.0M
2022-10-12 41.82 41.86 40.03 40.07 0.0M
2022-10-11 41.91 41.91 40.73 41.65 0.0M
2022-10-10 42.43 43.61 42.00 42.69 0.0M
2022-10-07 45.76 45.76 42.87 43.18 0.0M
2022-10-06 46.46 46.46 45.49 45.76 0.0M
2022-10-05 48.82 48.82 45.41 46.37 0.0M
2022-10-04 50.39 50.66 49.96 49.96 0.0M
2022-10-03 48.56 49.17 47.68 49.17 0.0M
2022-09-30 51.88 52.32 48.91 48.99 0.0M
2022-09-29 52.32 52.32 49.87 50.39 0.0M
2022-09-28 52.84 55.38 52.84 54.77 0.0M
2022-09-27 56.17 56.61 53.63 53.63 0.0M
2022-09-26 54.42 57.04 54.42 56.17 0.0M
2022-09-23 54.33 54.33 53.37 54.33 0.0M
2022-09-22 54.94 56.17 54.42 54.42 0.0M
2022-09-21 52.06 55.29 52.06 55.29 0.0M
2022-09-20 59.49 59.49 50.22 50.22 0.0M
2022-09-19 65.00 65.00 63.43 63.95 0.0M
2022-09-16 63.87 65.09 63.87 65.09 0.0M
2022-09-15 66.14 66.14 64.83 64.83 0.0M
2022-09-14 67.37 67.37 65.62 65.62 0.0M
2022-09-13 69.64 69.64 67.37 67.37 0.0M
2022-09-12 68.50 68.85 68.50 68.85 0.0M
2022-09-09 67.37 67.45 67.37 67.45 0.0M
2022-09-08 65.88 65.88 64.74 65.79 0.0M
2022-09-07 64.74 64.74 64.13 64.57 0.0M
2022-09-06 63.78 65.00 63.60 64.57 0.0M
2022-09-05 63.69 63.69 63.43 63.43 0.0M
2022-09-02 64.65 65.18 64.65 65.18 0.0M
2022-09-01 64.39 64.48 63.52 64.13 0.0M
2022-08-31 65.27 65.27 64.65 64.65 0.0M
2022-08-30 66.14 66.14 65.00 65.79 0.0M
2022-08-29 65.00 65.62 65.00 65.62 0.0M
2022-08-26 66.49 66.49 64.74 64.74 0.0M
2022-08-25 65.88 65.88 65.88 65.88 0.0M
2022-08-24 66.05 66.58 65.88 65.97 0.0M
2022-08-23 66.58 66.58 65.62 65.97 0.0M
2022-08-22 68.77 68.77 66.49 66.49 0.0M
2022-08-19 69.47 69.55 69.03 69.47 0.0M
2022-08-18 70.69 70.69 70.60 70.60 0.0M
2022-08-17 72.62 72.79 70.95 70.95 0.0M
2022-08-16 74.45 74.45 73.49 73.49 0.0M
2022-08-15 75.59 75.59 74.19 74.19 0.0M
2022-08-12 72.62 74.98 72.62 74.80 0.0M
2022-08-11 73.49 73.49 72.62 73.32 0.0M
2022-08-10 70.87 72.27 70.78 72.27 0.0M
2022-08-09 71.74 71.74 71.22 71.57 0.0M
2022-08-08 71.65 72.09 71.65 72.09 0.0M
2022-08-05 72.35 72.35 71.74 71.74 0.0M
2022-08-03 68.85 69.82 65.88 68.77 0.0M
2022-08-02 69.47 69.47 69.47 69.47 0.0M
2022-08-01 69.29 70.52 69.29 69.55 0.0M
2022-07-28 65.44 66.49 65.35 66.40 0.0M
2022-07-27 65.44 65.44 64.83 64.83 0.0M
2022-07-26 65.70 65.70 65.70 65.70 0.0M
2022-07-25 64.30 64.30 63.87 63.87 0.0M
2022-07-21 65.70 66.40 65.70 66.40 0.0M
2022-07-20 65.79 66.75 65.79 66.75 0.0M
2022-07-19 65.44 65.44 65.35 65.35 0.0M
2022-07-18 65.09 65.09 64.57 65.09 0.0M
2022-07-15 62.90 62.90 62.64 62.64 0.0M
2022-07-14 61.86 62.47 61.68 62.29 0.0M
2022-07-13 64.22 64.22 62.55 63.08 0.0M
2022-07-12 64.83 65.00 64.39 65.00 0.0M
2022-07-11 66.93 67.72 66.49 66.49 0.0M
2022-07-08 68.59 68.59 68.59 68.59 0.0M
2022-07-07 67.80 68.24 67.63 67.63 0.0M
2022-07-06 67.37 67.37 65.79 66.67 0.0M
2022-07-05 66.58 66.67 66.58 66.67 0.0M
2022-07-04 69.29 69.29 68.42 68.42 0.0M
2022-07-01 67.02 67.02 67.02 67.02 0.0M
2022-06-30 66.23 67.54 66.23 67.54 0.0M
2022-06-29 69.82 69.82 68.50 68.50 0.0M
2022-06-28 71.04 71.22 70.43 70.43 0.0M
2022-06-27 70.95 70.95 70.34 70.34 0.0M
2022-06-24 68.07 69.55 68.07 69.38 0.0M
2022-06-23 67.98 67.98 66.49 66.49 0.0M
2022-06-22 67.89 68.33 67.10 68.33 0.0M
2022-06-21 70.43 70.43 69.47 69.47 0.0M
2022-06-20 71.13 71.13 69.99 70.34 0.0M
2022-06-17 70.78 70.78 70.43 70.43 0.0M
2022-06-16 70.60 70.69 70.60 70.69 0.0M
2022-06-15 74.45 74.98 74.45 74.98 0.0M
2022-06-14 72.97 73.14 71.92 72.97 0.0M
2022-06-13 74.98 74.98 73.75 73.84 0.0M
2022-06-10 76.90 76.90 76.12 76.38 0.0M
2022-06-09 77.34 78.13 77.34 78.13 0.0M
2022-06-08 76.90 77.95 76.90 77.69 0.0M
2022-06-07 76.82 77.95 76.82 77.95 0.0M
2022-06-06 77.78 77.78 77.78 77.78 0.0M
2022-06-03 76.90 77.78 76.82 77.69 0.0M
2022-06-02 77.78 77.78 76.99 76.99 0.0M
2022-06-01 77.60 77.69 77.60 77.60 0.0M
2022-05-31 77.17 77.17 77.17 77.17 0.0M
2022-05-30 78.74 78.74 77.95 78.13 0.0M
2022-05-27 74.98 76.73 74.98 76.73 0.0M
2022-05-26 74.89 74.89 74.89 74.89 0.0M
2022-05-25 73.75 73.75 73.75 73.75 0.0M
2022-05-24 72.62 72.62 72.62 72.62 0.0M
2022-05-23 73.32 73.49 72.88 73.49 0.0M
2022-05-20 73.14 73.14 73.14 73.14 0.0M
2022-05-19 72.09 72.79 72.09 72.79 0.0M
2022-05-18 74.10 74.28 71.92 71.92 0.0M
2022-05-17 72.44 73.49 72.44 73.49 0.0M
2022-05-16 71.92 71.92 71.83 71.83 0.0M
2022-05-13 70.87 70.87 70.87 70.87 0.0M
2022-05-12 68.94 69.20 68.85 68.85 0.0M
2022-05-11 69.90 69.90 69.82 69.82 0.0M
2022-05-10 69.64 70.34 69.03 69.03 0.0M
2022-05-09 69.99 69.99 69.55 69.73 0.0M
2022-05-06 70.87 70.87 70.87 70.87 0.0M
2022-05-05 75.24 75.33 74.10 74.10 0.0M
2022-05-04 76.55 76.55 75.15 75.15 0.0M
2022-05-03 86.70 87.30 86.70 87.30 0.0M
2022-05-02 87.90 87.90 86.50 86.60 0.0M
2022-04-29 89.20 89.20 87.40 87.40 0.0M
2022-04-28 88.40 88.50 88.20 88.20 0.0M
2022-04-27 89.00 91.50 89.00 90.30 0.0M
2022-04-26 91.00 91.40 91.00 91.40 0.0M
2022-04-25 90.40 91.00 90.30 90.30 0.0M
2022-04-22 93.00 93.00 91.80 91.80 0.0M
2022-04-21 92.20 94.70 92.20 93.60 0.0M
2022-04-20 92.60 92.60 92.00 92.00 0.0M
2022-04-19 91.40 92.20 91.00 92.20 0.0M
2022-04-14 91.00 91.30 90.50 90.50 0.0M
2022-04-13 88.90 89.60 88.30 89.30 0.0M
2022-04-12 87.90 89.10 87.90 88.50 0.0M
2022-04-11 89.10 89.50 88.80 89.00 0.0M
2022-04-08 90.00 90.00 89.90 89.90 0.0M
2022-04-07 88.90 89.20 88.90 89.20 0.0M
2022-04-06 89.90 90.00 88.00 88.40 0.0M
2022-04-05 92.60 92.60 90.00 90.10 0.0M
2022-04-04 94.10 94.10 91.70 91.70 0.0M
2022-04-01 93.40 93.70 92.00 92.40 0.0M
2022-03-31 92.10 93.30 91.40 92.20 0.0M
2022-03-30 95.50 95.90 94.90 94.90 0.0M
2022-03-29 98.00 98.00 97.80 97.80 0.0M
2022-03-28 95.70 95.80 95.60 95.70 0.0M
2022-03-25 96.50 96.50 94.90 94.90 0.0M
2022-03-24 96.70 97.40 95.80 95.80 0.0M
2022-03-23 99.00 99.00 95.00 96.50 0.0M
2022-03-22 99.60 99.60 98.10 98.90 0.0M
2022-03-21 97.90 99.70 97.90 98.50 0.0M
2022-03-18 97.60 98.00 97.30 97.50 0.0M
2022-03-17 97.20 97.30 96.80 97.30 0.0M
2022-03-16 93.70 96.30 93.70 96.30 0.0M
2022-03-15 92.30 92.40 91.30 91.30 0.0M
2022-03-14 91.40 93.80 91.40 92.70 0.0M
2022-03-11 90.20 92.60 90.20 90.60 0.0M
2022-03-10 96.50 96.60 88.10 89.90 0.0M
2022-03-09 92.00 93.60 92.00 93.30 0.0M
2022-03-08 85.10 88.90 85.10 87.10 0.0M
2022-03-07 87.80 87.80 82.70 85.20 0.0M
2022-03-04 89.50 89.50 89.00 89.00 0.0M
2022-03-03 95.10 96.00 92.80 93.00 0.0M
2022-03-02 90.00 93.70 89.00 93.70 0.0M
2022-03-01 98.90 98.90 91.50 91.60 0.0M
2022-02-28 98.20 99.20 96.10 99.20 0.0M
2022-02-25 94.00 98.20 93.90 98.10 0.0M
2022-02-24 96.30 97.20 93.40 93.60 0.0M
2022-02-23 100.40 101.40 98.80 98.80 0.0M
2022-02-22 98.40 102.20 98.40 100.80 0.0M
2022-02-21 102.00 102.40 98.30 102.40 0.0M
2022-02-18 104.60 104.60 103.40 103.40 0.0M
2022-02-17 105.00 105.00 104.80 104.80 0.0M
2022-02-16 107.00 108.20 107.00 107.40 0.0M
2022-02-15 104.40 106.00 104.40 106.00 0.0M
2022-02-14 104.40 104.80 104.00 104.80 0.0M
2022-02-11 107.00 107.00 105.40 106.20 0.0M
2022-02-10 108.60 108.60 106.00 106.80 0.0M
2022-02-09 106.60 109.00 106.60 108.20 0.0M
2022-02-08 106.60 106.60 106.60 106.60 0.0M
2022-02-07 105.20 105.20 105.00 105.00 0.0M
2022-02-04 107.00 107.00 104.00 105.60 0.0M
2022-02-03 111.40 112.00 110.40 110.40 0.0M
2022-02-02 114.40 114.40 111.80 111.80 0.0M
2022-02-01 110.00 110.00 110.00 110.00 0.0M
2022-01-31 110.00 110.80 109.00 110.00 0.0M
2022-01-28 108.20 108.80 108.20 108.60 0.0M
2022-01-27 110.00 110.00 108.00 108.80 0.0M
2022-01-26 110.40 111.80 110.20 110.20 0.0M
2022-01-25 107.40 108.20 104.00 106.60 0.0M
2022-01-24 114.00 114.00 108.20 108.20 0.0M
2022-01-21 115.40 116.20 115.00 115.60 0.0M
2022-01-20 118.00 118.80 116.40 118.40 0.0M
2022-01-19 118.80 120.80 118.60 119.40 0.0M
2022-01-18 123.00 123.00 119.00 119.00 0.0M
2022-01-17 126.80 126.80 123.00 123.40 0.0M
2022-01-14 133.20 133.20 128.20 128.80 0.0M
2022-01-13 130.20 131.00 128.80 131.00 0.0M
2022-01-12 130.60 131.40 129.40 130.20 0.0M
2022-01-11 129.00 130.60 127.60 129.40 0.0M
2022-01-10 126.20 128.40 126.20 128.40 0.0M
2022-01-07 127.20 128.80 126.60 127.80 0.0M
2022-01-06 126.80 128.80 125.60 128.20 0.0M
2022-01-05 122.40 128.40 122.40 128.20 0.0M
2022-01-04 123.20 123.20 123.20 123.20 0.0M
2022-01-03 121.40 123.60 119.00 119.00 0.0M