Vienna - Delayed Quote EUR

Lenzing Aktiengesellschaft (LNZ.VI)

24.20

0.00

(0.00%)

As of 12:46:09 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	24.35	25.00	24.20	24.20	24.20	29,456
Jan 17, 2025	24.10	24.40	23.85	24.20	24.20	91,290
Jan 16, 2025	25.00	25.10	23.90	24.10	24.10	121,349
Jan 15, 2025	24.75	25.10	23.75	24.65	24.65	286,690
Jan 14, 2025	26.00	26.20	24.15	24.20	24.20	596,190
Jan 13, 2025	28.70	28.85	28.15	28.50	28.50	54,961
Jan 10, 2025	29.05	29.15	28.75	28.75	28.75	20,885
Jan 9, 2025	29.00	29.00	28.70	28.70	28.70	15,029
Jan 8, 2025	29.60	29.60	28.75	29.00	29.00	39,797
Jan 7, 2025	30.15	30.15	29.30	29.30	29.30	24,003
Jan 6, 2025	29.65	30.20	29.40	29.95	29.95	17,107
Jan 3, 2025	30.15	30.15	29.40	29.40	29.40	19,179
Jan 2, 2025	29.60	30.10	29.60	29.70	29.70	25,617
Dec 30, 2024	28.70	29.50	28.65	29.50	29.50	73,971
Dec 27, 2024	28.50	29.10	28.50	28.95	28.95	55,877
Dec 23, 2024	27.55	28.65	27.50	28.65	28.65	52,627
Dec 20, 2024	27.10	27.95	26.95	27.80	27.80	107,599
Dec 19, 2024	27.70	29.10	27.15	27.25	27.25	96,280
Dec 18, 2024	29.20	29.60	27.50	27.70	27.70	88,436
Dec 17, 2024	29.50	29.70	29.15	29.30	29.30	47,279
Dec 16, 2024	29.50	30.30	29.40	29.50	29.50	57,635
Dec 13, 2024	30.65	30.80	29.80	29.80	29.80	26,418
Dec 12, 2024	30.40	30.95	30.30	30.60	30.60	38,664
Dec 11, 2024	30.70	30.80	30.05	30.50	30.50	36,877
Dec 10, 2024	31.45	31.60	30.75	30.80	30.80	32,910
Dec 9, 2024	30.90	31.60	30.85	31.50	31.50	40,638
Dec 6, 2024	31.00	31.40	30.60	30.95	30.95	22,855
Dec 5, 2024	30.40	31.05	30.30	30.95	30.95	29,746
Dec 4, 2024	29.50	30.40	29.50	30.40	30.40	27,110
Dec 3, 2024	30.00	30.50	29.50	29.55	29.55	24,246
Dec 2, 2024	29.00	30.45	29.00	30.00	30.00	30,098
Nov 29, 2024	29.60	30.00	29.15	29.35	29.35	23,900
Nov 28, 2024	29.50	29.90	29.35	29.50	29.50	11,203
Nov 27, 2024	29.10	29.85	28.95	29.60	29.60	27,337
Nov 26, 2024	29.80	29.90	29.05	29.30	29.30	29,063
Nov 25, 2024	29.55	30.20	29.15	30.00	30.00	45,422
Nov 22, 2024	29.50	29.90	28.75	29.55	29.55	29,149
Nov 21, 2024	29.90	30.25	29.25	29.25	29.25	44,795
Nov 20, 2024	30.80	30.80	29.75	30.00	30.00	26,617
Nov 19, 2024	29.90	30.20	29.50	30.00	30.00	24,180
Nov 18, 2024	30.40	30.65	29.95	29.95	29.95	21,359
Nov 15, 2024	29.90	30.85	29.90	30.40	30.40	17,460
Nov 14, 2024	29.65	30.85	29.60	30.15	30.15	29,977
Nov 13, 2024	29.90	30.65	29.50	29.75	29.75	27,000
Nov 12, 2024	30.80	30.85	29.75	30.20	30.20	42,721
Nov 11, 2024	30.70	30.95	30.40	30.65	30.65	16,459
Nov 8, 2024	31.70	31.85	30.30	30.30	30.30	46,736
Nov 7, 2024	31.50	32.30	31.20	31.75	31.75	23,421
Nov 6, 2024	31.80	32.45	31.00	31.50	31.50	22,526
Nov 5, 2024	31.20	31.50	31.00	31.45	31.45	16,216
Nov 4, 2024	31.35	31.75	31.10	31.10	31.10	25,525
Nov 1, 2024	31.05	31.75	31.05	31.60	31.60	10,422
Oct 31, 2024	30.75	31.50	29.90	31.20	31.20	16,130
Oct 30, 2024	31.25	31.85	31.15	31.30	31.30	26,746
Oct 29, 2024	33.00	33.35	31.55	31.70	31.70	23,091
Oct 28, 2024	33.50	33.50	32.95	33.20	33.20	13,479
Oct 25, 2024	33.00	33.65	32.85	33.45	33.45	16,147
Oct 24, 2024	32.60	33.50	32.60	32.75	32.75	16,331
Oct 23, 2024	32.80	33.20	32.60	33.00	33.00	6,959
Oct 22, 2024	33.25	33.25	32.50	33.05	33.05	19,088
Oct 21, 2024	33.70	34.25	33.00	33.15	33.15	11,202
Oct 18, 2024	33.75	34.30	33.20	34.00	34.00	15,094
Oct 17, 2024	34.00	34.30	33.05	33.30	33.30	9,707
Oct 16, 2024	33.50	34.75	33.30	33.95	33.95	22,266
Oct 15, 2024	33.00	34.05	32.65	33.90	33.90	23,939
Oct 14, 2024	33.00	33.60	32.70	32.95	32.95	10,147
Oct 11, 2024	32.80	33.30	32.70	33.20	33.20	14,037
Oct 10, 2024	34.25	34.30	32.55	32.70	32.70	18,783
Oct 9, 2024	33.75	34.80	33.65	34.10	34.10	15,361
Oct 8, 2024	34.70	34.70	33.55	33.75	33.75	21,571
Oct 7, 2024	34.40	34.95	34.25	34.65	34.65	12,207
Oct 4, 2024	34.50	35.00	34.40	34.50	34.50	14,178
Oct 3, 2024	35.10	35.15	34.50	34.80	34.80	17,077
Oct 2, 2024	34.50	35.40	34.35	35.20	35.20	12,468
Oct 1, 2024	35.65	35.85	34.60	34.60	34.60	28,234
Sep 30, 2024	35.30	35.75	34.55	35.60	35.60	33,366
Sep 27, 2024	33.30	35.40	33.30	35.40	35.40	59,822
Sep 26, 2024	33.30	33.80	33.15	33.40	33.40	21,337
Sep 25, 2024	32.80	33.50	32.55	32.75	32.75	24,084
Sep 24, 2024	32.60	32.65	31.60	32.40	32.40	13,854
Sep 23, 2024	31.60	32.20	31.00	31.85	31.85	29,894
Sep 20, 2024	32.60	32.90	31.60	31.85	31.85	64,412
Sep 19, 2024	31.80	32.95	31.80	32.85	32.85	22,729
Sep 18, 2024	31.40	32.20	31.10	31.85	31.85	18,682
Sep 17, 2024	30.70	31.45	30.35	31.45	31.45	14,251
Sep 16, 2024	31.10	31.10	30.55	30.55	30.55	10,751
Sep 13, 2024	30.65	31.30	30.20	31.05	31.05	11,737
Sep 12, 2024	31.00	31.40	30.15	30.15	30.15	14,162
Sep 11, 2024	30.20	31.15	30.20	30.65	30.65	18,904
Sep 10, 2024	30.50	31.05	30.30	30.50	30.50	12,491
Sep 9, 2024	30.10	30.95	30.10	30.70	30.70	8,606
Sep 6, 2024	30.80	31.00	30.30	30.35	30.35	12,185
Sep 5, 2024	30.10	30.95	29.80	30.80	30.80	14,894
Sep 4, 2024	29.70	30.60	29.45	30.10	30.10	23,596
Sep 3, 2024	30.50	31.20	29.90	29.90	29.90	15,664
Sep 2, 2024	30.35	30.90	29.70	30.75	30.75	28,475
Aug 30, 2024	30.70	30.85	30.30	30.85	30.85	16,701
Aug 29, 2024	31.20	31.20	30.60	30.90	30.90	8,657
Aug 28, 2024	30.65	31.15	30.60	30.65	30.65	3,575
Aug 27, 2024	31.30	31.70	30.95	31.00	31.00	13,807
Aug 26, 2024	31.70	31.75	31.35	31.35	31.35	6,726
Aug 23, 2024	32.25	32.25	31.40	31.80	31.80	28,194
Aug 22, 2024	32.00	32.85	31.75	32.10	32.10	29,309
Aug 21, 2024	31.25	32.25	31.25	31.85	31.85	8,546
Aug 20, 2024	31.90	32.30	31.25	31.25	31.25	9,420
Aug 19, 2024	31.50	32.10	31.40	32.05	32.05	12,745
Aug 16, 2024	31.25	32.05	31.05	31.35	31.35	15,257
Aug 15, 2024	30.30	31.25	30.30	31.25	31.25	18,432
Aug 14, 2024	30.75	30.85	30.35	30.50	30.50	7,461
Aug 13, 2024	30.10	30.55	30.10	30.45	30.45	5,586
Aug 12, 2024	30.80	30.80	29.75	30.35	30.35	16,081
Aug 9, 2024	31.00	31.15	30.05	30.10	30.10	15,578
Aug 8, 2024	31.90	31.90	30.30	30.80	30.80	20,101
Aug 7, 2024	31.00	31.90	30.45	31.75	31.75	25,755
Aug 6, 2024	29.20	30.70	29.20	30.20	30.20	28,769
Aug 5, 2024	30.50	30.50	28.40	28.95	28.95	56,950
Aug 2, 2024	31.60	31.85	30.45	30.45	30.45	40,538
Aug 1, 2024	32.70	32.70	31.85	31.85	31.85	7,386
Jul 31, 2024	32.50	32.95	32.10	32.15	32.15	13,303
Jul 30, 2024	32.95	32.95	31.55	32.80	32.80	7,751
Jul 29, 2024	31.55	32.85	31.55	32.85	32.85	23,970
Jul 26, 2024	32.25	32.25	31.25	31.75	31.75	10,664
Jul 25, 2024	33.25	33.25	30.70	32.30	32.30	66,010
Jul 24, 2024	33.00	33.75	33.00	33.35	33.35	19,927
Jul 23, 2024	32.80	33.70	32.80	33.20	33.20	21,787
Jul 22, 2024	33.00	33.45	32.75	33.10	33.10	8,486
Jul 19, 2024	33.40	33.40	32.75	32.95	32.95	8,829
Jul 18, 2024	32.65	33.40	32.65	33.40	33.40	10,063
Jul 17, 2024	32.25	33.15	32.25	33.05	33.05	11,713
Jul 16, 2024	32.70	32.80	32.10	32.60	32.60	9,683
Jul 15, 2024	33.50	33.50	32.85	32.90	32.90	11,895
Jul 12, 2024	32.85	33.60	32.50	33.45	33.45	11,379
Jul 11, 2024	32.45	33.35	32.20	33.05	33.05	21,902
Jul 10, 2024	33.60	33.60	32.20	32.20	32.20	25,747
Jul 9, 2024	34.05	34.40	33.05	33.10	33.10	11,951
Jul 8, 2024	35.00	35.00	33.70	34.40	34.40	11,909
Jul 5, 2024	33.35	34.40	33.35	34.30	34.30	15,809
Jul 4, 2024	33.60	34.00	33.50	33.50	33.50	16,044
Jul 3, 2024	33.60	33.80	33.30	33.70	33.70	7,036
Jul 2, 2024	33.40	33.45	32.50	33.30	33.30	18,323
Jul 1, 2024	34.15	34.15	32.95	33.20	33.20	21,181
Jun 28, 2024	34.50	34.60	32.75	32.75	32.75	41,472
Jun 27, 2024	34.60	34.95	34.50	34.60	34.60	7,740
Jun 26, 2024	34.80	35.00	34.70	34.80	34.80	14,889
Jun 25, 2024	34.60	35.45	34.60	35.15	35.15	11,005
Jun 24, 2024	34.15	35.15	33.70	35.05	35.05	17,368
Jun 21, 2024	34.30	34.30	33.60	34.15	34.15	34,385
Jun 20, 2024	33.60	34.25	33.60	34.20	34.20	17,451
Jun 19, 2024	34.10	34.10	33.35	33.70	33.70	20,048
Jun 18, 2024	35.50	35.90	34.10	34.10	34.10	41,519
Jun 17, 2024	36.20	36.25	34.85	35.25	35.25	71,196
Jun 14, 2024	37.50	37.50	35.65	36.00	36.00	54,762
Jun 13, 2024	36.55	37.75	35.85	37.20	37.20	72,354
Jun 12, 2024	34.20	37.40	33.25	36.65	36.65	189,665
Jun 11, 2024	33.10	33.10	32.05	32.30	32.30	24,107
Jun 10, 2024	32.95	33.15	32.55	32.90	32.90	10,663
Jun 7, 2024	34.00	34.00	32.60	33.25	33.25	22,168
Jun 6, 2024	34.40	34.40	33.70	34.05	34.05	14,172
Jun 5, 2024	33.90	34.65	33.65	34.00	34.00	18,023
Jun 4, 2024	34.10	34.25	33.55	33.80	33.80	22,444
Jun 3, 2024	34.80	34.80	33.90	34.20	34.20	11,206
May 31, 2024	34.45	34.90	34.00	34.80	34.80	65,144
May 30, 2024	34.00	34.95	33.60	34.70	34.70	15,262
May 29, 2024	35.00	35.25	34.00	34.00	34.00	26,285
May 28, 2024	35.40	35.40	34.55	34.85	34.85	18,224
May 27, 2024	34.25	35.50	34.20	35.30	35.30	23,303
May 24, 2024	35.50	35.50	33.90	34.25	34.25	36,733
May 23, 2024	35.40	36.10	35.15	35.25	35.25	21,119
May 22, 2024	36.00	36.30	35.45	35.70	35.70	25,618
May 21, 2024	35.90	36.00	35.40	35.85	35.85	16,628
May 20, 2024	35.50	36.40	35.50	35.85	35.85	12,499
May 17, 2024	36.00	36.00	35.60	35.65	35.65	14,137
May 16, 2024	35.10	35.95	35.00	35.80	35.80	18,762
May 15, 2024	36.00	36.40	35.20	35.75	35.75	31,465
May 14, 2024	36.15	36.85	35.65	36.15	36.15	66,437
May 13, 2024	34.90	36.40	34.30	36.00	36.00	85,471
May 10, 2024	35.45	35.60	34.40	34.75	34.75	41,352
May 9, 2024	34.10	35.30	33.70	35.30	35.30	51,595
May 8, 2024	31.30	34.15	31.10	34.15	34.15	174,663
May 7, 2024	30.60	31.25	30.40	31.05	31.05	38,770
May 6, 2024	30.60	31.20	30.35	30.60	30.60	14,372
May 3, 2024	30.95	31.20	30.40	30.65	30.65	29,756
May 2, 2024	30.80	31.75	30.40	30.45	30.45	34,599
Apr 30, 2024	30.95	30.95	30.20	30.35	30.35	14,238
Apr 29, 2024	30.50	30.70	29.80	30.70	30.70	34,744
Apr 26, 2024	30.30	30.70	29.90	30.10	30.10	17,740
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

CRI.PA Chargeurs SA

10.46

+2.35%

COA.L Coats Group plc

93.80

-1.16%

SPINN.HE Spinnova Oyj

0.9770

+3.06%

DXYN The Dixie Group, Inc.

0.6800

+5.84%

SASA.IS Sasa Polyester Sanayi A.S.

3.8700

-1.02%

NXT.MC Nueva Expresión Textil, S.A.

0.3730

-0.53%

4420.TWO Kwang Ming Silk Mill Co., Ltd.

52.90

0.00%

1409.TW Shinkong Synthetic Fibers Corporation

15.10

+0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lenzing Aktiengesellschaft (LNZ.VI)

Related Tickers