Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	18.300	19.400	18.300	19.400	13.889	7,540
2024-06-06	18.550	18.600	18.250	18.250	13.066	7,999
2024-06-05	19.350	19.400	18.700	18.850	13.495	4,911
2024-06-04	18.800	19.400	18.650	19.400	13.889	19,598
2024-06-03	18.700	19.400	18.400	18.900	13.531	19,809
2024-05-31	17.950	18.100	17.700	17.950	12.851	4,972
2024-05-30	18.100	18.100	17.700	17.700	12.672	12,200
2024-05-29	17.500	18.100	17.500	17.900	12.815	12,637
2024-05-28	17.450	17.800	17.200	17.550	12.564	9,083
2024-05-27	16.200	17.250	16.200	17.150	12.278	18,338
2024-05-24	16.000	16.250	16.000	16.150	11.562	8,174
2024-05-23	16.400	16.700	15.700	15.750	11.276	7,995
2024-05-22	16.000	16.450	15.650	16.100	11.526	6,611
2024-05-21	16.500	16.650	15.200	16.000	11.455	34,533
2024-05-20	16.600	16.850	16.600	16.850	12.063	1,668
2024-05-17	16.800	17.000	16.250	16.600	11.884	38,798
2024-05-16	16.250	16.300	15.950	15.950	11.419	9,204
2024-05-15	15.450	16.050	15.250	15.850	11.347	9,463
2024-05-14	14.500	15.850	14.500	15.850	11.347	13,762
2024-05-13	14.550	14.700	14.150	14.500	10.381	12,573
2024-05-10	14.200	14.450	13.950	14.200	10.166	7,570
2024-05-09	13.950	14.400	13.700	14.300	10.238	19,409
2024-05-08	13.800	13.950	13.550	13.950	9.987	4,124
2024-05-07	14.000	14.000	13.700	13.950	9.987	3,505
2024-05-06	13.300	14.000	13.300	13.900	9.951	9,323
2024-05-03	13.150	13.500	13.100	13.350	9.558	7,954
2024-05-02	13.200	13.350	12.950	12.950	9.271	4,457
2024-04-30	13.300	13.450	12.950	12.950	9.271	5,820
2024-04-29	12.950	13.250	12.750	13.250	9.486	7,450
2024-04-26	12.650	13.300	12.650	12.900	9.235	15,377
2024-04-25	12.650	12.900	12.650	12.700	9.092	1,391
2024-04-24	12.550	12.900	12.550	12.600	9.021	2,929
2024-04-23	12.900	12.900	12.600	12.600	9.021	2,457
2024-04-22	12.550	12.850	12.550	12.850	9.200	5,034
2024-04-19	12.800	12.800	12.200	12.450	8.913	11,820
2024-04-18	12.950	13.000	12.350	12.800	9.164	6,323
2024-04-17	12.550	12.900	12.550	12.900	9.235	1,671
2024-04-16	12.650	12.850	12.500	12.550	8.985	3,218
2024-04-15	13.050	13.100	12.650	12.650	9.056	19,154
2024-04-12	12.700	12.800	12.400	12.800	9.164	6,822
2024-04-11	13.000	13.000	12.400	12.750	9.128	28,625
2024-04-10	13.150	13.250	12.500	13.150	9.414	9,884
2024-04-09	13.450	13.450	13.250	13.250	9.486	2,061
2024-04-08	13.600	13.700	13.250	13.350	9.558	6,837
2024-04-05	13.250	13.600	13.200	13.600	9.737	2,952
2024-04-04	13.150	13.800	13.100	13.450	9.629	15,555
2024-04-03	13.200	13.500	12.850	13.150	9.414	18,204
2024-04-02	12.350	13.450	12.250	13.450	9.629	28,336
2024-03-28	12.300	12.300	12.200	12.250	8.770	1,931
2024-03-27	12.100	12.400	12.100	12.200	8.734	3,617
2024-03-26	12.150	12.200	12.100	12.100	8.663	34,575
2024-03-25	11.850	12.150	11.850	12.050	8.627	5,550
2024-03-22	12.200	12.200	11.900	11.900	8.519	1,939
2024-03-21	11.500	12.200	11.450	12.150	8.698	8,421
2024-03-20	11.550	11.750	11.550	11.750	8.412	717
2024-03-19	11.250	11.750	11.250	11.600	8.305	3,909
2024-03-18	11.500	11.600	11.000	11.300	8.090	9,525
2024-03-15	12.150	12.250	11.250	11.800	8.448	12,444
2024-03-14	12.400	12.400	12.000	12.000	8.591	2,939
2024-03-13	12.000	12.400	12.000	12.200	8.734	16,090

← NewerPage 11 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.