Lang & Schwarz Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 11.500 | 11.800 | 11.500 | 11.800 | 8.448 | 7,277 |
| 2024-03-11 | 11.100 | 11.500 | 11.100 | 11.300 | 8.090 | 16,154 |
| 2024-03-08 | 10.700 | 11.050 | 10.600 | 10.750 | 7.696 | 15,582 |
| 2024-03-07 | 10.600 | 10.700 | 10.450 | 10.600 | 7.589 | 12,400 |
| 2024-03-06 | 10.450 | 10.700 | 10.350 | 10.500 | 7.517 | 5,938 |
| 2024-03-05 | 10.350 | 10.600 | 10.150 | 10.300 | 7.374 | 6,253 |
| 2024-03-04 | 10.150 | 10.600 | 9.960 | 10.350 | 7.410 | 20,446 |
| 2024-03-01 | 10.250 | 10.250 | 10.000 | 10.000 | 7.159 | 3,853 |
| 2024-02-29 | 10.150 | 10.250 | 10.000 | 10.250 | 7.338 | 10,910 |
| 2024-02-28 | 10.000 | 10.450 | 9.920 | 10.200 | 7.302 | 19,389 |
| 2024-02-27 | 9.900 | 10.150 | 9.900 | 10.050 | 7.195 | 5,495 |
| 2024-02-26 | 9.720 | 9.780 | 9.720 | 9.740 | 6.973 | 2,182 |
| 2024-02-23 | 9.940 | 9.940 | 9.520 | 9.720 | 6.959 | 6,462 |
| 2024-02-22 | 9.500 | 9.800 | 9.460 | 9.780 | 7.002 | 6,772 |
| 2024-02-21 | 9.500 | 9.580 | 9.460 | 9.460 | 6.773 | 1,839 |
| 2024-02-20 | 9.580 | 9.700 | 9.400 | 9.700 | 6.944 | 6,535 |
| 2024-02-19 | 9.400 | 9.680 | 9.360 | 9.620 | 6.887 | 8,112 |
| 2024-02-16 | 9.040 | 9.240 | 8.960 | 9.240 | 6.615 | 16,977 |
| 2024-02-15 | 9.060 | 9.060 | 8.860 | 8.980 | 6.429 | 1,057 |
| 2024-02-14 | 8.860 | 9.020 | 8.860 | 8.860 | 6.343 | 919 |
| 2024-02-13 | 8.720 | 8.840 | 8.720 | 8.780 | 6.286 | 948 |
| 2024-02-12 | 8.800 | 8.960 | 8.740 | 8.860 | 6.343 | 2,794 |
| 2024-02-09 | 8.880 | 8.900 | 8.800 | 8.900 | 6.372 | 1,994 |
| 2024-02-08 | 9.000 | 9.000 | 8.880 | 8.940 | 6.400 | 635 |
| 2024-02-07 | 9.020 | 9.040 | 8.980 | 9.040 | 6.472 | 2,227 |
| 2024-02-06 | 8.900 | 9.080 | 8.900 | 8.900 | 6.372 | 1,384 |
| 2024-02-05 | 8.920 | 8.960 | 8.900 | 8.960 | 6.415 | 1,141 |
| 2024-02-02 | 8.900 | 9.080 | 8.900 | 9.040 | 6.472 | 1,005 |
| 2024-02-01 | 9.080 | 9.080 | 8.760 | 9.040 | 6.472 | 2,968 |
| 2024-01-31 | 8.920 | 9.100 | 8.920 | 9.100 | 6.515 | 463 |
| 2024-01-30 | 8.980 | 9.000 | 8.840 | 9.000 | 6.443 | 4,045 |
| 2024-01-29 | 8.880 | 9.000 | 8.880 | 9.000 | 6.443 | 755 |
| 2024-01-26 | 9.080 | 9.080 | 8.900 | 8.900 | 6.372 | 384 |
| 2024-01-25 | 9.140 | 9.140 | 8.980 | 9.060 | 6.486 | 3,478 |
| 2024-01-24 | 9.060 | 9.180 | 8.900 | 8.900 | 6.372 | 1,269 |
| 2024-01-23 | 8.740 | 9.360 | 8.740 | 9.340 | 6.687 | 6,171 |
| 2024-01-22 | 8.600 | 8.820 | 8.500 | 8.680 | 6.214 | 3,455 |
| 2024-01-19 | 8.560 | 8.800 | 8.560 | 8.600 | 6.157 | 2,196 |
| 2024-01-18 | 8.720 | 8.800 | 8.560 | 8.720 | 6.243 | 2,938 |
| 2024-01-17 | 8.940 | 8.960 | 8.780 | 8.800 | 6.300 | 8,090 |
| 2024-01-16 | 8.860 | 9.060 | 8.860 | 9.000 | 6.443 | 3,420 |
| 2024-01-15 | 9.000 | 9.000 | 8.920 | 8.920 | 6.386 | 4,047 |
| 2024-01-12 | 8.780 | 8.960 | 8.780 | 8.960 | 6.415 | 4,634 |
| 2024-01-10 | 8.580 | 8.840 | 8.580 | 8.740 | 6.257 | 4,089 |
| 2024-01-09 | 8.520 | 8.700 | 8.500 | 8.640 | 6.186 | 3,549 |
| 2024-01-08 | 8.680 | 8.700 | 8.620 | 8.640 | 6.186 | 4,078 |
| 2024-01-05 | 8.540 | 8.660 | 8.540 | 8.640 | 6.186 | 2,303 |
| 2024-01-04 | 8.560 | 8.600 | 8.540 | 8.600 | 6.157 | 240 |
| 2024-01-03 | 8.600 | 8.600 | 8.560 | 8.560 | 6.128 | 4,177 |
| 2024-01-02 | 8.600 | 8.660 | 8.540 | 8.540 | 6.114 | 3,640 |
| 2023-12-29 | 8.500 | 8.600 | 8.500 | 8.560 | 6.128 | 3,275 |
| 2023-12-28 | 8.540 | 8.740 | 8.400 | 8.580 | 6.143 | 11,148 |
| 2023-12-27 | 8.560 | 8.560 | 8.400 | 8.520 | 6.100 | 2,263 |
| 2023-12-22 | 8.480 | 8.520 | 8.480 | 8.520 | 6.100 | 30 |
| 2023-12-21 | 8.220 | 8.640 | 8.220 | 8.520 | 6.100 | 5,194 |
| 2023-12-20 | 8.120 | 8.160 | 7.800 | 8.160 | 5.842 | 6,399 |
| 2023-12-19 | 8.080 | 8.240 | 8.000 | 8.180 | 5.856 | 8,092 |
| 2023-12-18 | 8.120 | 8.260 | 8.100 | 8.100 | 5.799 | 1,223 |
| 2023-12-15 | 8.200 | 8.400 | 8.180 | 8.200 | 5.871 | 16,153 |
| 2023-12-14 | 7.940 | 8.140 | 7.940 | 8.140 | 5.828 | 15,406 |
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.