Lang & Schwarz Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	18.450	18.550	17.650	18.050	13.289	4,343
2024-08-30	18.400	18.400	18.050	18.400	13.546	5,398
2024-08-29	18.450	18.650	18.100	18.250	13.436	6,291
2024-08-28	18.450	18.600	18.250	18.500	13.620	8,121
2024-08-27	18.750	18.750	18.150	18.500	13.620	9,920
2024-08-26	18.750	18.750	18.150	18.650	13.730	8,375
2024-08-23	18.800	18.800	18.300	18.550	13.657	5,966
2024-08-22	18.350	18.700	18.150	18.600	13.694	6,878
2024-08-21	18.300	18.500	18.150	18.350	13.510	4,438
2024-08-20	18.700	18.900	18.250	18.400	13.546	8,563
2024-08-19	19.050	19.050	18.700	18.900	13.915	14,312
2024-08-16	19.350	19.500	18.700	18.950	13.951	28,166
2024-08-15	18.450	18.700	18.250	18.700	13.767	5,744
2024-08-14	18.800	18.950	18.350	18.350	13.510	2,230
2024-08-13	18.350	18.950	18.300	18.950	13.951	11,204
2024-08-12	17.900	18.250	17.850	18.250	13.436	5,700
2024-08-09	17.850	17.900	17.750	17.800	13.105	3,277
2024-08-08	17.300	17.800	17.250	17.700	13.031	6,189
2024-08-07	16.850	17.700	16.850	17.350	12.773	16,749
2024-08-06	15.850	16.750	15.850	16.700	12.295	9,833
2024-08-05	16.300	16.350	15.550	16.050	11.816	43,385
2024-08-02	16.900	17.400	16.550	16.650	12.258	7,841
2024-08-01	17.250	17.450	17.050	17.150	12.626	4,222
2024-07-31	16.850	17.350	16.850	17.150	12.626	7,800
2024-07-30	16.500	16.850	16.500	16.800	12.368	4,698
2024-07-29	16.700	16.850	16.100	16.800	12.368	16,892
2024-07-26	16.450	16.900	16.450	16.650	12.258	9,751
2024-07-24	16.950	17.100	16.950	17.100	12.589	2,096
2024-07-23	17.200	17.250	16.800	17.250	12.700	7,635
2024-07-22	17.200	17.250	16.800	17.000	12.516	4,352
2024-07-19	17.300	17.700	17.200	17.250	12.700	1,626
2024-07-18	17.650	17.650	17.200	17.600	12.957	1,411
2024-07-17	17.400	17.750	17.300	17.300	12.737	320
2024-07-16	17.750	17.800	17.300	17.300	12.737	3,970
2024-07-15	17.350	17.750	17.300	17.750	13.068	2,241
2024-07-12	17.150	17.600	16.700	17.200	12.663	2,901
2024-07-11	17.050	17.550	17.050	17.400	12.810	5,860
2024-07-10	17.300	17.400	16.750	16.900	12.442	9,105
2024-07-09	17.600	17.950	17.100	17.300	12.737	5,884
2024-07-08	18.550	18.550	17.600	17.800	13.105	3,200
2024-07-05	17.650	18.550	17.600	17.950	13.215	8,192
2024-07-04	19.650	19.950	18.350	18.400	13.173	15,415
2024-07-03	19.650	19.950	19.500	19.950	14.283	8,416
2024-07-02	19.200	20.300	19.200	19.650	14.068	14,534
2024-07-01	18.700	19.250	18.650	19.050	13.638	4,548
2024-06-28	18.300	18.900	18.150	18.650	13.352	3,434
2024-06-27	18.200	18.500	17.900	18.300	13.101	7,287
2024-06-26	18.200	18.300	17.900	18.250	13.066	4,159
2024-06-25	18.500	18.550	17.850	18.350	13.137	6,201
2024-06-24	18.600	18.900	18.400	18.600	13.316	1,941
2024-06-21	18.450	18.900	18.300	18.600	13.316	2,141
2024-06-20	18.150	18.800	18.000	18.300	13.101	9,103
2024-06-19	18.250	18.250	17.900	18.200	13.030	2,126
2024-06-18	18.000	18.350	17.600	18.350	13.137	5,483
2024-06-17	17.750	18.400	17.700	17.900	12.815	12,602
2024-06-14	18.400	18.400	16.800	17.500	12.529	25,053
2024-06-13	18.700	18.950	18.450	18.500	13.245	4,579
2024-06-12	19.000	19.000	18.350	18.950	13.567	4,276
2024-06-11	19.900	19.900	19.000	19.150	13.710	13,861
2024-06-10	19.300	19.300	18.850	19.050	13.638	4,629

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	2.0000 EUR
2026-07-08	2.0000 EUR
2025-07-11	1.7500 EUR
2024-07-05	0.5500 EUR
2023-06-23	0.6400 EUR
2022-09-01	1.5000 EUR
2021-11-18	4.0000 EUR
2021-08-27	12.0000 EUR
2019-07-05	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.