Lenzing Ag Historical Data - LNZV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Lenzing Ag (LNZV)

24.20

-4.00

(-14.18%)

Closed January 15 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736874900	24.2	-4.3	-15.09	26.05	26.15	24.2	74184
1736788500	28.5	-0.25	-0.87	28.5	28.6	28.2	2334
1736529300	28.75	0.05	0.17	28.8	29.2	28.75	6397
1736442900	28.7	-0.3	-1.03	28.85	28.9	28.7	1038
1736356500	29	-0.3	-1.02	29.3	29.35	28.75	1391
1736270100	29.3	-0.65	-2.17	29.55	30.1	29.3	779
1736183700	29.95	0.55	1.87	29.85	29.975	29.6	545
1735924500	29.4	-0.3	-1.01	29.4	29.4	29.4	73
1735838100	29.7	0.55	1.89	29.65	29.875	29.65	441
1735751700	29.15	0	0.00	29.15	29.15	29.15	0
1735665300	29.15	0	0.00	29.15	29.15	29.15	0
1735578900	29.15	0.2	0.69	29	29.15	29	4
1735319700	28.95	0.4	1.40	28.95	28.95	28.55	2814
1735233300	28.55	0	0.00	28.55	28.55	28.55	0
1735146900	28.55	0	0.00	28.55	28.55	28.55	0
1735060500	28.55	0	0.00	28.55	28.55	28.55	0
1734974100	28.55	0.75	2.70	27.95	28.6	27.95	790
1734714900	27.8	0.55	2.02	27.15	27.8	27.15	2905
1734628500	27.25	-0.1	-0.37	28.7	28.7	27.2	6652
1734542100	27.35	-1.8	-6.17	29.5	29.55	27.35	1859
1734455700	29.15	-0.35	-1.19	29.55	29.55	29.15	1053
1734369300	29.5	-0.4	-1.34	29.45	30.3	29.45	3704
1734110100	29.9	-0.7	-2.29	30.65	30.8	29.9	960
1734023700	30.6	0.1	0.33	30.8	30.9	30.4	2063
1733937300	30.5	-0.35	-1.13	30.35	30.6	30.125	1610
1733850900	30.85	-0.65	-2.06	31.4	31.525	30.75	1598
1733764500	31.5	0.55	1.78	31.2	31.5	30.95	1274
1733505300	30.95	0	0.00	31.05	31.05	30.8	248
1733418900	30.95	0.55	1.81	30.5	31.05	30.35	1268
1733332500	30.4	0.8	2.70	29.95	30.4	29.95	127
1733246100	29.6	-0.4	-1.33	30.25	30.25	29.6	1528
1733159700	30	0.35	1.18	29.6	30.3	29.55	1740
1732900500	29.65	0.15	0.51	29.6	29.65	29.25	1414
1732814100	29.5	-0.1	-0.34	29.55	29.8	29.45	331
1732727700	29.6	0.3	1.02	29.45	29.9	29.15	966
1732641300	29.3	-0.7	-2.33	29.25	29.9	29.15	876
1732554900	30	0.45	1.52	29.5	30.15	29.2	1276
1732295700	29.55	0.3	1.03	28.95	29.85	28.9	1563
1732209300	29.25	-0.7	-2.34	29.95	30.15	29.25	2984
1732122900	29.95	-0.18	-0.58	29.95	30.15	29.95	861
1732036500	30.125	0.02	0.08	29.9	30.2	29.75	1387
1731950100	30.1	-0.3	-0.99	30.5	30.5	30.05	775
1731690900	30.4	0.25	0.83	30.2	30.75	30.025	1050
1731604500	30.15	0.4	1.34	30.2	30.55	30.05	1049
1731518100	29.75	-0.45	-1.49	30.2	30.25	29.55	1212
1731431700	30.2	-0.6	-1.95	30.35	30.55	29.7	2363
1731345300	30.8	0.5	1.65	30.7	30.9	30.55	886
1731086100	30.3	-1.55	-4.87	31.45	31.45	30.3	3070
1730999700	31.85	0.43	1.35	31.25	32.275	31.25	723
1730913300	31.425	0.03	0.08	32.15	32.15	31.15	1036
1730826900	31.4	0.3	0.96	31.2	31.45	31.2	1892
1730740500	31.1	-0.5	-1.58	31.4	31.7	31.1	2462
1730481300	31.6	0.4	1.28	31.55	31.75	31.35	717
1730394900	31.2	-0.15	-0.48	31.2	31.4	31.025	3805
1730308500	31.35	-0.35	-1.10	31.2	31.75	31.2	2981
1730222100	31.7	-1.5	-4.52	33.25	33.25	31.6	2051
1730135700	33.2	-0.25	-0.75	33.25	33.5	33.2	378
1729872900	33.45	0.7	2.14	33.549999	33.75	33	955
1729786500	32.75	-0.2	-0.61	32.9	33.1	32.75	2054
1729700100	32.95	-0.1	-0.30	32.85	33.1	32.75	428
1729613700	33.049999	-0.2	-0.60	32.85	33.25	32.65	824
1729527300	33.25	-0.9	-2.64	33.5	33.5	33.15	1936
1729268100	34.15	0.85	2.55	33.25	34.2	33.25	1597
1729181700	33.299999	-0.75	-2.20	34.2	34.2	33.049999	439
1729095300	34.05	0.25	0.74	34.65	34.675	33.9	1339
1729008900	33.8	0.85	2.58	32.85	33.95	32.799999	429

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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