Lenzing Ag Historical Data - LEN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Lenzing Ag (LEN)

29.60

0.25

(0.85%)

Closed November 23 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-1.33333333333	30	31.05	28.8	1544	29.7712879	DE
4	-3.65	-10.977443609	33.25	33.549999	28.8	1225	30.56584694	DE
12	-1.2	-3.8961038961	30.8	35.85	28.8	1164	32.16220819	DE
26	-6.199999	-17.3184334446	35.799999	37.45	28.5	1473	33.0022998	DE
52	-8.699999	-22.7154026819	38.299999	38.75	24.6	2804	32.05768022	DE
156	-83.2	-73.7588652482	112.8	133.2	24.6	1519	39.98071636	DE
260	-61.9	-67.650273224	91.5	133.2	24.6	1171	49.46327216	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	29.7	0.45	1.54	29.1	29.7	28.8	995
1732224420	29.25	-0.7	-2.34	29.95	30.2	29.15	3437
1732138020	29.95	-0.05	-0.17	30.05	30.3	29.9	835
1732051620	30	0.1	0.33	30	30.05	29.55	1594
1731965220	29.9	-1.05	-3.39	31.05	31.05	29.9	862
1731705960	30.95	0.95	3.17	30	30.95	29.75	990
1731619560	30	0.15	0.50	30	30.45	29.75	913
1731533160	29.85	-0.45	-1.49	30.25	30.25	29.55	2001
1731446820	30.3	-0.45	-1.46	30.4	30.5	29.85	699
1731360420	30.75	0.5	1.65	30.35	30.95	30.35	743
1731101220	30.25	-1.65	-5.17	31.55	31.55	30.2	2557
1731014760	31.9	1	3.24	31.1	32.2	31.05	792
1730928360	30.9	-0.5	-1.59	31.75	32.45	30.6	2575
1730841960	31.4	0	0.00	31.25	31.6	31.25	536
1730755560	31.4	-0.25	-0.79	31.65	31.65	31.4	140
1730496360	31.65	0.7	2.26	30.9	31.65	30.75	806
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

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