FinData: Historical Data for LSE, 0NCV

Friday, 26 April 2024

LENZING AG NPV

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	47.68	47.68	45.05	45.68	25,723
13/10/22	45.68	46.60	44.35	46.45	31,794
12/10/22	48.10	48.10	45.55	46.25	22,018
11/10/22	48.05	48.75	46.40	47.28	24,011
10/10/22	48.30	50.00	48.15	48.80	38,287
07/10/22	51.75	51.75	48.90	49.48	19,203
06/10/22	53.30	53.30	51.60	52.00	2,518
05/10/22	56.60	56.60	51.50	52.00	12,787
04/10/22	57.20	57.70	57.00	57.10	75,646
03/10/22	55.25	56.60	54.30	56.50	34,864
30/09/22	58.05	59.80	55.70	56.20	40,665
29/09/22	60.50	60.90	55.90	57.60	6,961
28/09/22	61.60	63.10	60.40	62.65	2,318
26/09/22	61.30	65.10	61.30	64.70	5,966
23/09/22	61.80	62.60	60.80	62.15	3,157
22/09/22	62.75	63.90	61.80	62.35	5,152
21/09/22	58.15	63.15	58.15	63.15	7,481
20/09/22	68.70	70.00	57.50	58.05	16,983
19/09/22	72.20	73.50	72.20	72.70	803
16/09/22	72.90	74.30	72.50	73.70	1,440
15/09/22	75.45	75.45	73.00	73.20	2,811
14/09/22	77.30	77.30	74.75	74.75	7,691
13/09/22	79.25	79.50	77.00	77.60	9,857
12/09/22	78.10	78.85	78.10	78.85	5,206
09/09/22	74.75	77.30	74.75	76.50	4,927
08/09/22	74.45	75.00	73.50	74.35	32,710
07/09/22	73.30	74.40	73.26	74.05	1,664
06/09/22	73.10	74.30	72.70	73.70	1,616
05/09/22	73.10	73.70	72.00	72.00	3,390
02/09/22	74.05	74.80	73.90	74.55	1,671
01/09/22	73.70	73.70	72.80	72.90	2,209
31/08/22	75.45	75.45	73.80	74.65	2,527
30/08/22	75.25	75.25	74.25	74.25	923
26/08/22	75.75	75.75	74.00	74.75	3,929
25/08/22	76.40	76.40	75.20	75.55	1,451
24/08/22	75.35	75.50	75.10	75.35	1,016
23/08/22	74.75	75.60	74.75	75.35	1,119
22/08/22	78.75	78.75	75.60	76.20	12,065
19/08/22	80.20	80.20	78.80	78.95	1,651
18/08/22	80.70	81.30	80.40	80.50	870
17/08/22	83.65	83.65	80.90	80.90	1,373
16/08/22	84.70	84.80	83.10	83.15	1,797
15/08/22	85.90	85.90	84.70	85.40	2,876

Global Indices

No news available...

Currencies