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
2023-12-29 34.55 35.75 34.55 35.55 0.0M
2023-12-28 35.75 35.75 34.20 34.25 0.0M
2023-12-27 36.40 36.65 36.00 36.20 0.0M
2023-12-22 36.65 36.65 35.85 36.40 0.0M
2023-12-21 35.85 36.65 35.85 36.65 0.0M
2023-12-20 36.95 37.05 36.75 36.95 0.0M
2023-12-19 36.80 37.30 36.80 37.30 0.0M
2023-12-18 37.00 37.25 37.00 37.25 0.0M
2023-12-15 36.40 37.00 36.15 36.80 0.0M
2023-12-14 34.25 36.90 34.25 36.30 0.0M
2023-12-13 34.30 34.30 33.10 33.40 0.0M
2023-12-12 33.20 34.30 32.80 33.65 0.0M
2023-12-11 33.30 33.60 32.95 32.95 0.0M
2023-12-08 34.20 34.20 33.50 33.95 0.0M
2023-12-07 33.95 34.50 33.95 34.45 0.0M
2023-12-06 34.05 34.55 33.10 34.15 0.0M
2023-12-05 34.00 34.00 33.65 33.95 0.0M
2023-12-04 34.65 35.45 34.20 34.50 0.0M
2023-12-01 35.30 35.50 34.00 34.00 0.0M
2023-11-30 35.05 35.05 34.30 34.70 0.0M
2023-11-29 35.35 36.10 35.10 35.10 0.0M
2023-11-28 34.50 35.20 34.35 35.05 0.0M
2023-11-27 36.05 36.05 34.50 34.50 0.0M
2023-11-24 35.80 35.80 35.05 35.70 0.0M
2023-11-23 36.50 36.65 36.25 36.25 0.0M
2023-11-22 37.55 37.55 37.55 37.55 0.0M
2023-11-21 39.00 39.00 37.85 37.85 0.0M
2023-11-20 39.55 39.55 39.35 39.35 0.0M
2023-11-17 38.80 39.35 38.75 39.05 0.0M
2023-11-16 38.60 39.00 38.60 39.00 0.0M
2023-11-15 38.60 39.50 38.60 39.45 0.0M
2023-11-14 36.50 38.15 36.50 38.15 0.0M
2023-11-13 36.35 36.35 36.00 36.05 0.0M
2023-11-10 35.95 36.40 35.75 36.05 0.0M
2023-11-09 36.65 36.75 35.90 36.75 0.0M
2023-11-08 36.15 36.90 36.00 36.90 0.0M
2023-11-07 35.85 36.30 35.80 36.15 0.0M
2023-11-06 36.95 38.40 36.95 38.20 0.0M
2023-11-03 37.40 37.40 35.50 36.45 0.0M
2023-11-02 37.60 38.70 37.60 38.35 0.0M
2023-11-01 37.00 37.00 36.50 36.50 0.0M
2023-10-31 36.15 36.70 36.15 36.70 0.0M
2023-10-30 35.70 35.70 35.70 35.70 0.0M
2023-10-27 34.70 35.20 34.70 35.20 0.0M
2023-10-26 34.70 35.00 34.70 35.00 0.0M
2023-10-25 33.85 34.50 33.85 34.50 0.0M
2023-10-24 35.05 35.30 34.40 34.90 0.0M
2023-10-23 34.10 34.35 33.80 34.35 0.0M
2023-10-20 35.00 35.00 34.15 34.40 0.0M
2023-10-19 35.45 35.85 35.20 35.30 0.0M
2023-10-18 36.45 36.45 35.50 35.50 0.0M
2023-10-17 37.30 37.35 36.35 36.85 0.0M
2023-10-16 37.10 37.10 37.10 37.10 0.0M
2023-10-13 37.50 37.60 37.20 37.20 0.0M
2023-10-12 39.50 39.50 38.30 38.30 0.0M
2023-10-11 38.85 38.85 38.65 38.65 0.0M
2023-10-10 37.00 38.15 37.00 38.15 0.0M
2023-10-09 37.45 37.50 37.45 37.50 0.0M
2023-10-06 37.10 37.80 36.90 37.80 0.0M
2023-10-05 37.00 37.00 36.40 36.65 0.0M
2023-10-04 36.00 37.25 35.55 36.70 0.0M
2023-10-03 37.50 37.95 35.85 36.45 0.0M
2023-10-02 40.05 40.05 40.05 40.05 0.0M
2023-09-29 39.50 40.60 39.00 39.00 0.0M
2023-09-28 38.15 39.00 38.15 39.00 0.0M
2023-09-27 37.80 37.80 37.45 37.45 0.0M
2023-09-26 38.10 38.10 38.05 38.05 0.0M
2023-09-25 38.50 38.85 38.15 38.40 0.0M
2023-09-22 38.65 38.65 38.65 38.65 0.0M
2023-09-21 39.90 39.90 38.75 38.75 0.0M
2023-09-20 39.40 39.90 39.35 39.90 0.0M
2023-09-19 39.10 39.90 39.10 39.30 0.0M
2023-09-18 39.25 39.25 38.70 38.70 0.0M
2023-09-15 40.70 41.30 37.90 39.35 0.0M
2023-09-14 41.25 42.25 41.25 41.30 0.0M
2023-09-13 40.40 41.20 40.30 40.80 0.0M
2023-09-12 40.90 40.90 40.90 40.90 0.0M
2023-09-11 41.30 41.30 41.30 41.30 0.0M
2023-09-08 41.20 41.25 40.60 40.85 0.0M
2023-09-07 41.10 41.10 41.10 41.10 0.0M
2023-09-06 41.60 42.40 41.60 42.15 0.0M
2023-09-05 43.40 43.40 42.55 42.85 0.0M
2023-09-04 43.90 43.90 43.80 43.80 0.0M
2023-09-01 44.10 44.10 43.55 43.55 0.0M
2023-08-31 44.65 44.65 43.80 43.80 0.0M
2023-08-30 44.30 44.30 43.70 43.70 0.0M
2023-08-29 43.40 44.25 43.40 43.75 0.0M
2023-08-28 41.50 43.00 41.50 43.00 0.0M
2023-08-25 40.40 41.30 40.40 41.20 0.0M
2023-08-24 40.75 41.00 40.35 40.55 0.0M
2023-08-23 42.00 42.00 40.55 41.00 0.0M
2023-08-22 42.00 42.00 41.40 41.55 0.0M
2023-08-21 42.15 42.15 41.05 41.05 0.0M
2023-08-18 41.85 41.85 41.00 41.00 0.0M
2023-08-17 42.00 42.15 41.80 42.15 0.0M
2023-08-16 42.25 42.65 41.85 41.85 0.0M
2023-08-15 43.30 43.30 42.10 42.10 0.0M
2023-08-14 42.95 42.95 42.55 42.55 0.0M
2023-08-11 42.95 42.95 42.80 42.80 0.0M
2023-08-10 43.25 44.25 43.25 44.25 0.0M
2023-08-09 42.85 42.85 42.70 42.70 0.0M
2023-08-08 43.25 43.25 41.65 41.65 0.0M
2023-08-07 43.00 43.60 43.00 43.60 0.0M
2023-08-04 43.25 43.25 42.15 43.00 0.0M
2023-08-03 42.75 43.20 41.85 42.40 0.0M
2023-08-02 44.60 44.60 43.50 43.95 0.0M
2023-08-01 46.00 46.75 45.60 46.15 0.0M
2023-07-31 46.00 46.15 45.85 45.85 0.0M
2023-07-28 45.75 46.30 45.45 45.80 0.0M
2023-07-27 46.95 46.95 46.10 46.10 0.0M
2023-07-26 46.35 46.35 44.95 46.20 0.0M
2023-07-25 45.00 46.30 45.00 46.30 0.0M
2023-07-24 44.50 45.00 44.50 44.65 0.0M
2023-07-21 44.20 44.60 44.10 44.60 0.0M
2023-07-20 45.60 45.60 44.65 44.65 0.0M
2023-07-19 45.00 45.20 45.00 45.10 0.0M
2023-07-18 45.20 45.20 44.70 44.70 0.0M
2023-07-17 44.45 44.50 43.70 44.50 0.0M
2023-07-14 44.80 45.00 44.80 45.00 0.0M
2023-07-13 44.85 44.85 44.20 44.20 0.0M
2023-07-12 44.80 45.60 44.35 45.60 0.0M
2023-07-11 43.80 44.70 43.80 44.00 0.0M
2023-07-10 42.95 43.90 42.35 42.60 0.0M
2023-07-07 44.80 44.80 42.50 42.95 0.0M
2023-07-06 43.90 45.80 43.60 45.30 0.0M
2023-07-05 45.85 46.90 44.35 46.90 0.0M
2023-07-04 46.55 46.55 44.60 45.95 0.0M
2023-07-03 45.70 47.00 44.85 47.00 0.0M
2023-06-30 44.85 46.25 44.45 44.85 0.0M
2023-06-29 42.30 45.95 40.70 43.20 0.0M
2023-06-28 46.00 46.10 40.80 43.00 0.0M
2023-06-27 47.00 47.00 46.30 46.70 0.0M
2023-06-26 49.75 49.85 47.65 48.15 0.0M
2023-06-23 47.95 49.15 47.45 48.80 0.0M
2023-06-22 48.00 48.00 46.90 47.00 0.0M
2023-06-21 50.10 50.10 48.20 48.30 0.0M
2023-06-20 50.00 51.40 49.00 49.00 0.0M
2023-06-19 51.00 52.00 49.70 49.80 0.0M
2023-06-16 49.17 49.61 47.33 48.64 0.0M
2023-06-15 53.19 53.19 51.97 52.67 0.0M
2023-06-14 53.02 53.37 52.49 52.49 0.0M
2023-06-13 53.19 53.19 53.19 53.19 0.0M
2023-06-12 51.88 52.32 51.88 52.32 0.0M
2023-06-09 50.74 50.74 50.39 50.48 0.0M
2023-06-08 51.27 51.27 51.27 51.27 0.0M
2023-06-07 51.18 51.18 51.09 51.09 0.0M
2023-06-06 51.01 51.97 51.01 51.79 0.0M
2023-06-05 51.27 51.27 50.48 50.83 0.0M
2023-06-02 49.17 50.13 49.17 50.13 0.0M
2023-06-01 47.77 47.86 47.77 47.86 0.0M
2023-05-30 50.31 50.83 49.08 50.57 0.0M
2023-05-29 48.03 48.12 47.77 47.77 0.0M
2023-05-25 47.51 47.51 46.89 46.98 0.0M
2023-05-24 48.21 48.21 47.86 47.86 0.0M
2023-05-23 48.82 48.82 48.82 48.82 0.0M
2023-05-22 48.56 49.17 48.56 48.82 0.0M
2023-05-19 49.34 49.52 48.56 48.56 0.0M
2023-05-18 48.29 48.56 48.29 48.56 0.0M
2023-05-17 48.12 48.12 47.68 47.68 0.0M
2023-05-16 48.82 48.82 47.42 48.21 0.0M
2023-05-15 49.87 49.87 48.99 48.99 0.0M
2023-05-12 48.99 49.43 48.99 49.43 0.0M
2023-05-11 48.64 49.08 48.38 49.08 0.0M
2023-05-10 47.94 47.94 47.07 47.07 0.0M
2023-05-09 48.12 48.12 47.68 47.68 0.0M
2023-05-08 49.17 49.52 48.29 48.64 0.0M
2023-05-05 48.56 49.43 48.56 49.26 0.0M
2023-05-04 48.21 48.21 47.16 47.42 0.0M
2023-05-03 49.08 50.57 48.21 48.21 0.0M
2023-05-02 51.71 51.71 49.52 49.96 0.0M
2023-04-28 51.09 51.88 50.13 51.88 0.0M
2023-04-27 49.69 51.44 49.69 51.44 0.0M
2023-04-26 49.52 49.69 49.52 49.69 0.0M
2023-04-25 50.92 51.36 48.99 51.36 0.0M
2023-04-24 52.49 52.49 51.01 51.01 0.0M
2023-04-21 54.07 54.07 52.23 53.02 0.0M
2023-04-20 55.56 55.56 53.11 53.37 0.0M
2023-04-19 55.99 55.99 54.68 55.73 0.0M
2023-04-18 57.04 57.22 55.99 55.99 0.0M
2023-04-17 56.87 57.66 55.82 57.04 0.0M
2023-04-14 55.21 56.17 55.21 55.47 0.0M
2023-04-13 55.29 55.47 54.59 55.47 0.0M
2023-04-12 55.12 56.96 55.12 55.73 0.0M
2023-04-11 55.91 56.08 55.21 56.08 0.0M
2023-04-06 57.39 57.39 53.98 54.51 0.0M
2023-04-05 58.09 58.09 58.09 58.09 0.0M
2023-04-04 59.41 59.41 58.62 58.62 0.0M
2023-04-03 60.02 60.02 59.23 59.49 0.0M
2023-03-31 60.72 60.81 60.72 60.81 0.0M
2023-03-30 60.54 60.63 59.84 59.84 0.0M
2023-03-29 57.48 58.88 57.48 58.88 0.0M
2023-03-28 55.56 56.43 55.56 56.43 0.0M
2023-03-27 53.28 55.12 53.28 54.94 0.0M
2023-03-24 53.81 54.16 53.54 54.16 0.0M
2023-03-23 55.29 55.82 55.03 55.21 0.0M
2023-03-22 56.26 56.26 54.68 54.94 0.0M
2023-03-21 55.47 56.34 55.47 56.34 0.0M
2023-03-20 55.56 55.56 53.63 54.59 0.0M
2023-03-17 57.66 58.18 56.43 56.87 0.0M
2023-03-16 59.93 59.93 55.91 55.91 0.0M
2023-03-15 62.38 62.38 59.06 59.32 0.0M
2023-03-14 61.24 62.90 61.24 62.64 0.0M
2023-03-13 60.81 60.98 59.67 60.63 0.0M
2023-03-10 61.07 63.34 61.07 62.55 0.0M
2023-03-09 64.04 64.04 61.77 63.34 0.0M
2023-03-08 63.69 67.28 60.11 66.40 0.0M
2023-03-07 62.99 62.99 62.99 62.99 0.0M
2023-03-06 63.52 63.52 61.86 61.86 0.0M
2023-03-03 63.69 63.69 63.17 63.17 0.0M
2023-03-02 60.98 60.98 60.98 60.98 0.0M
2023-03-01 63.43 63.43 61.68 61.68 0.0M
2023-02-28 62.82 62.82 62.82 62.82 0.0M
2023-02-27 63.34 63.43 62.99 63.17 0.0M
2023-02-24 61.51 62.20 60.46 62.20 0.0M
2023-02-23 60.98 61.86 60.98 61.86 0.0M
2023-02-22 60.72 60.98 59.32 60.98 0.0M
2023-02-21 61.07 61.07 60.46 60.46 0.0M
2023-02-20 61.51 61.51 60.89 60.89 0.0M
2023-02-17 60.54 61.24 60.54 61.24 0.0M
2023-02-16 60.72 61.07 60.37 61.07 0.0M
2023-02-15 60.37 60.37 59.49 60.11 0.0M
2023-02-14 62.12 62.12 60.02 60.19 0.0M
2023-02-13 61.33 61.33 61.33 61.33 0.0M
2023-02-10 58.36 60.46 58.36 60.46 0.0M
2023-02-09 59.84 60.46 59.76 60.46 0.0M
2023-02-08 58.71 58.71 58.71 58.71 0.0M
2023-02-07 59.58 59.58 57.66 57.66 0.0M
2023-02-06 59.67 59.67 58.36 58.36 0.0M
2023-02-03 60.37 60.37 60.37 60.37 0.0M
2023-02-02 60.63 62.12 60.54 61.07 0.0M
2023-02-01 57.74 59.14 57.74 58.88 0.0M
2023-01-31 56.78 56.78 56.78 56.78 0.0M
2023-01-30 56.69 57.57 56.69 57.57 0.0M
2023-01-27 57.22 57.39 57.22 57.39 0.0M
2023-01-26 56.17 57.31 55.99 57.31 0.0M
2023-01-25 56.26 56.78 55.99 55.99 0.0M
2023-01-24 57.66 58.09 57.66 57.74 0.0M
2023-01-23 59.06 59.06 58.27 58.44 0.0M
2023-01-20 57.66 57.74 56.78 56.78 0.0M
2023-01-19 58.71 58.71 55.56 56.08 0.0M
2023-01-18 59.93 59.93 58.36 58.88 0.0M
2023-01-17 60.81 61.24 60.28 60.28 0.0M
2023-01-16 60.81 61.24 60.37 60.98 0.0M
2023-01-13 62.20 62.20 59.84 60.19 0.0M
2023-01-12 59.67 61.16 59.32 61.16 0.0M
2023-01-11 61.24 61.24 59.84 59.84 0.0M
2023-01-10 62.12 62.90 60.81 61.24 0.0M
2023-01-09 59.49 62.82 59.49 60.72 0.0M
2023-01-06 58.88 58.88 58.79 58.79 0.0M
2023-01-05 58.01 61.16 55.56 55.56 0.0M
2023-01-04 56.26 57.39 55.99 56.69 0.0M
2023-01-03 52.06 55.03 52.06 54.59 0.0M
2023-01-02 48.21 51.27 48.21 51.01 0.0M