Lang & Schwarz Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 7.780 | 7.840 | 7.620 | 7.840 | 5.613 | 8,002 |
| 2023-12-12 | 7.760 | 7.900 | 7.760 | 7.860 | 5.627 | 1,337 |
| 2023-12-11 | 7.820 | 7.920 | 7.780 | 7.840 | 5.613 | 5,130 |
| 2023-12-08 | 7.860 | 8.000 | 7.860 | 7.980 | 5.713 | 2,104 |
| 2023-12-07 | 8.100 | 8.100 | 7.880 | 7.960 | 5.699 | 1,832 |
| 2023-12-06 | 8.200 | 8.200 | 8.000 | 8.100 | 5.799 | 84 |
| 2023-12-05 | 8.020 | 8.200 | 8.020 | 8.100 | 5.799 | 4,152 |
| 2023-12-04 | 8.160 | 8.160 | 7.920 | 7.960 | 5.699 | 6,418 |
| 2023-12-01 | 7.760 | 8.240 | 7.740 | 8.220 | 5.885 | 16,272 |
| 2023-11-30 | 8.060 | 8.100 | 7.600 | 7.780 | 5.570 | 3,004 |
| 2023-11-29 | 8.020 | 8.160 | 7.900 | 7.940 | 5.684 | 3,039 |
| 2023-11-28 | 8.000 | 8.120 | 8.000 | 8.120 | 5.813 | 2,682 |
| 2023-11-27 | 8.100 | 8.100 | 8.000 | 8.060 | 5.770 | 4,274 |
| 2023-11-24 | 8.260 | 8.260 | 8.040 | 8.100 | 5.799 | 282 |
| 2023-11-23 | 8.100 | 8.260 | 7.980 | 8.260 | 5.914 | 3,566 |
| 2023-11-22 | 8.100 | 8.100 | 7.900 | 8.040 | 5.756 | 2,024 |
| 2023-11-21 | 8.120 | 8.200 | 7.840 | 8.200 | 5.871 | 7,712 |
| 2023-11-20 | 8.200 | 8.240 | 8.020 | 8.140 | 5.828 | 6,720 |
| 2023-11-17 | 8.300 | 8.440 | 8.020 | 8.240 | 5.899 | 11,842 |
| 2023-11-16 | 7.720 | 7.880 | 7.720 | 7.880 | 5.641 | 1,297 |
| 2023-11-15 | 7.960 | 7.960 | 7.720 | 7.880 | 5.641 | 68 |
| 2023-11-14 | 7.660 | 7.840 | 7.660 | 7.840 | 5.613 | 2,913 |
| 2023-11-13 | 7.540 | 7.860 | 7.520 | 7.860 | 5.627 | 4,971 |
| 2023-11-10 | 7.680 | 7.840 | 7.640 | 7.640 | 5.470 | 2,232 |
| 2023-11-09 | 7.700 | 7.980 | 7.700 | 7.980 | 5.713 | 5,237 |
| 2023-11-08 | 7.600 | 7.780 | 7.600 | 7.700 | 5.513 | 7,589 |
| 2023-11-07 | 7.580 | 7.700 | 7.580 | 7.700 | 5.513 | 5,000 |
| 2023-11-06 | 7.560 | 7.680 | 7.560 | 7.680 | 5.498 | 1 |
| 2023-11-03 | 7.700 | 7.700 | 7.600 | 7.600 | 5.441 | 3,103 |
| 2023-11-02 | 7.620 | 7.880 | 7.480 | 7.800 | 5.584 | 5,121 |
| 2023-11-01 | 7.720 | 7.780 | 7.480 | 7.660 | 5.484 | 6,637 |
| 2023-10-31 | 7.420 | 7.680 | 7.420 | 7.580 | 5.427 | 1,617 |
| 2023-10-30 | 7.460 | 7.580 | 7.460 | 7.580 | 5.427 | 15 |
| 2023-10-27 | 7.700 | 7.700 | 7.500 | 7.600 | 5.441 | 245 |
| 2023-10-26 | 7.500 | 7.600 | 7.500 | 7.600 | 5.441 | 1,850 |
| 2023-10-25 | 7.480 | 7.600 | 7.480 | 7.600 | 5.441 | 3,399 |
| 2023-10-24 | 7.720 | 7.720 | 7.500 | 7.660 | 5.484 | 1,302 |
| 2023-10-23 | 7.520 | 7.800 | 7.520 | 7.800 | 5.584 | 5,807 |
| 2023-10-20 | 7.560 | 7.700 | 7.540 | 7.620 | 5.455 | 1,672 |
| 2023-10-19 | 7.680 | 7.680 | 7.680 | 7.680 | 5.498 | 419 |
| 2023-10-18 | 7.700 | 7.780 | 7.680 | 7.780 | 5.570 | 3,172 |
| 2023-10-17 | 7.920 | 7.920 | 7.720 | 7.820 | 5.599 | 271 |
| 2023-10-16 | 7.840 | 7.900 | 7.600 | 7.900 | 5.656 | 3,581 |
| 2023-10-13 | 7.900 | 7.900 | 7.720 | 7.720 | 5.527 | 1,447 |
| 2023-10-12 | 8.000 | 8.080 | 8.000 | 8.040 | 5.756 | 7,662 |
| 2023-10-11 | 7.600 | 7.900 | 7.600 | 7.820 | 5.599 | 2,934 |
| 2023-10-10 | 7.580 | 7.620 | 7.580 | 7.620 | 5.455 | 662 |
| 2023-10-09 | 7.580 | 7.580 | 7.300 | 7.460 | 5.341 | 4,147 |
| 2023-10-06 | 7.620 | 7.620 | 7.220 | 7.560 | 5.412 | 2,751 |
| 2023-10-05 | 7.700 | 7.780 | 7.700 | 7.780 | 5.570 | 110 |
| 2023-10-04 | 7.740 | 7.840 | 7.620 | 7.740 | 5.541 | 1,052 |
| 2023-10-03 | 7.880 | 7.920 | 7.840 | 7.900 | 5.656 | 468 |
| 2023-10-02 | 7.980 | 7.980 | 7.840 | 7.920 | 5.670 | 162 |
| 2023-09-29 | 7.980 | 7.980 | 7.900 | 7.920 | 5.670 | 1,933 |
| 2023-09-28 | 8.040 | 8.040 | 7.880 | 7.900 | 5.656 | 1,902 |
| 2023-09-27 | 8.200 | 8.200 | 7.540 | 8.020 | 5.742 | 24,794 |
| 2023-09-26 | 8.260 | 8.260 | 8.000 | 8.140 | 5.828 | 5,222 |
| 2023-09-25 | 8.340 | 8.440 | 8.260 | 8.260 | 5.914 | 999 |
| 2023-09-22 | 8.400 | 8.540 | 8.400 | 8.440 | 6.042 | 155 |
| 2023-09-21 | 8.540 | 8.580 | 8.300 | 8.580 | 6.143 | 4,556 |
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.