Lenzing Ag Historical Data - LEN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Lenzing Ag (LEN)
Lenzing Ag (LEN) Historical

Lenzing Ag (LEN)

30.90

-0.45

(-1.44%)

Closed October 31 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.7	-5.21472392638	32.6	33.549999	30.8	859	31.82589016	DE
4	-4.25	-12.0910384068	35.15	35.15	30.8	889	33.17228749	DE
12	-0.9	-2.83018867925	31.8	35.85	29.7	1058	32.54820733	DE
26	0.2	0.651465798046	30.7	37.45	28.5	1655	33.59190561	DE
52	-5	-13.9275766017	35.9	40.049999	24.6	2982	32.60393197	DE
156	-75.5	-70.9586466165	106.4	133.2	24.6	1513	41.0393472	DE
260	-63.1	-67.1276595745	94	133.2	24.6	1156	49.77628572	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1730409960	30.95	-0.45	-1.43	31.3	31.75	30.8	789
1730323560	31.4	-0.2	-0.63	31.55	31.55	31.2	2406
1730237160	31.6	-1.55	-4.68	33	33	31.6	980
1730150760	33.15	-0.1	-0.30	33.25	33.25	33.15	84
1729888020	33.25	0.65	1.99	33.25	33.549999	33	761
1729801560	32.6	-0.4	-1.21	32.6	33.25	32.6	66
1729715160	33	0.25	0.76	33.35	33.35	32.7	534
1729628760	32.75	-0.55	-1.65	33.25	33.25	32.549999	874
1729542360	33.299999	-0.8	-2.35	34.25	34.25	33.299999	1642
1729283160	34.1	0.85	2.56	33.2	34.1	33.2	689
1729196760	33.25	-0.85	-2.49	33.9	34.299999	33.25	518
1729110360	34.1	0.6	1.79	33.9	34.549999	33.85	459
1729023960	33.5	0.55	1.67	32.799999	33.7	32.799999	1742
1728937620	32.95	-0.3	-0.90	33.2	33.4	32.95	805
1728678360	33.25	0.2	0.61	32.9	33.25	32.85	495
1728591960	33.049999	-1.05	-3.08	34.15	34.15	32.799999	934
1728505560	34.1	0.3	0.89	33.7	34.299999	33.7	208
1728419160	33.799999	-0.75	-2.17	34.35	34.45	33.5	2657
1728332760	34.549999	-0.2	-0.58	34.65	34.75	34.5	1478
1728073560	34.75	-0.15	-0.43	34.7	35.15	34.549999	279
1727987220	34.9	-0.25	-0.71	35.15	35.15	34.549999	161
1727900820	35.15	0.3	0.86	34.549999	35.15	34.549999	418
1727814420	34.85	-0.25	-0.71	35.299999	35.85	34.549999	4776
1727728020	35.1	-0.1	-0.28	35.15	35.5	34.549999	2022
1727468760	35.2	1.8	5.39	34	35.4	34	5052
1727382360	33.4	0.75	2.30	33.5	33.65	33.2	2748
1727295960	32.65	0.3	0.93	32.049999	33.299999	32.049999	551
1727209560	32.35	0.55	1.73	32.2	32.45	31.95	189
1727123160	31.8	0.05	0.16	31.75	32.2	31.35	361
1726864020	31.75	-1.25	-3.79	32.7	32.7	31.75	171
1726777560	33	0.95	2.96	32.15	33	31.9	1542
1726691220	32.049999	0.55	1.75	31.4	32.1	31.4	1249
1726604760	31.5	0.65	2.11	30.95	31.5	30.55	220
1726518420	30.85	0.3	0.98	30.6	31.25	30.6	931
1726259160	30.55	0.15	0.49	30.7	31.1	30.55	460
1726172760	30.4	-0.5	-1.62	31.2	31.3	30.15	936
1726086360	30.9	0.4	1.31	30.45	31.05	30.45	1138
1725999960	30.5	-0.15	-0.49	30.6	30.95	30.25	3157
1725913620	30.65	-0.15	-0.49	30.5	30.65	30.05	596
1725654360	30.8	0.05	0.16	30.7	31.15	30.5	480
1725567960	30.75	0.55	1.82	29.9	31	29.8	437
1725481560	30.2	-0.1	-0.33	29.95	30.35	29.7	546
1725395160	30.3	-0.3	-0.98	30.7	31.05	29.95	1845
1725308760	30.6	0.25	0.82	30.95	30.95	29.85	1495
1725049560	30.35	-0.6	-1.94	30.8	31	30.35	489
1724963160	30.95	0.4	1.31	30.55	31	30.55	371
1724876760	30.55	-0.5	-1.61	30.85	30.85	30.55	366
1724790420	31.05	-0.45	-1.43	31.6	31.6	31	1472
1724704020	31.5	-0.35	-1.10	31.9	31.9	31.25	469
1724444820	31.85	-0.25	-0.78	32.45	32.45	31.6	478
1724358420	32.1	0	0.00	31.75	32.799999	31.55	1323
1724271960	32.1	0.6	1.90	31.25	32.2	31.25	929
1724185560	31.5	-0.65	-2.02	32.1	32.35	31.35	461
1724099220	32.15	0.75	2.39	31.4	32.15	31.35	1323
1723840020	31.4	0.15	0.48	31.5	32.049999	31.25	534
1723753620	31.25	0.65	2.12	30.65	31.25	30.65	1687
1723667160	30.6	0.15	0.49	30.45	30.8	30.45	461
1723580760	30.45	0.25	0.83	30.2	30.5	30.1	1117
1723494360	30.2	0	0.00	30.3	30.3	29.95	978
1723235220	30.2	-0.55	-1.79	30.9	31.1	30.1	551
1723148820	30.75	-0.7	-2.23	31.8	31.8	30.55	1384
1723062360	31.45	0.8	2.61	30.95	31.85	30.7	1940
1722975960	30.65	1.5	5.15	29.4	30.7	29.25	3139
1722889620	29.15	-1.4	-4.58	29.9	30.2	28.5	6922
1722630360	30.55	-1	-3.17	31.4	31.5	30.3	2283
1722544020	31.55	-0.6	-1.87	32.15	32.799999	31.4	1031

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions