Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	8.400	8.620	8.400	8.600	6.157	11,242
2023-09-19	8.600	8.600	8.240	8.500	6.085	7,848
2023-09-18	8.760	8.900	8.700	8.700	6.229	768
2023-09-15	8.800	8.800	8.600	8.680	6.214	868
2023-09-14	8.840	8.900	8.700	8.760	6.272	2,912
2023-09-13	8.680	8.700	8.680	8.700	6.229	42
2023-09-12	8.700	8.780	8.700	8.760	6.272	4,112
2023-09-11	8.580	8.800	8.580	8.760	6.272	1,052
2023-09-08	8.640	8.740	8.560	8.680	6.214	7,547
2023-09-07	8.640	8.680	8.640	8.680	6.214	884
2023-09-06	8.540	8.820	8.540	8.800	6.300	5,620
2023-09-05	8.860	8.940	8.640	8.640	6.186	648
2023-09-04	8.760	8.840	8.600	8.760	6.272	6,686
2023-09-01	8.840	8.840	8.660	8.700	6.229	708
2023-08-31	8.760	8.760	8.640	8.720	6.243	2,889
2023-08-30	8.580	8.740	8.560	8.740	6.257	580
2023-08-29	8.820	8.860	8.680	8.680	6.214	1,748
2023-08-28	8.700	8.840	8.700	8.840	6.329	10,616
2023-08-25	8.700	8.720	8.700	8.720	6.243	705
2023-08-24	9.060	9.060	8.720	8.840	6.329	830
2023-08-23	8.900	9.040	8.900	9.040	6.472	340
2023-08-22	9.000	9.100	9.000	9.040	6.472	11,444
2023-08-21	8.620	9.060	8.620	9.040	6.472	18,698
2023-08-18	8.600	9.040	8.600	8.720	6.243	13,446
2023-08-17	8.500	8.740	8.500	8.660	6.200	8,874
2023-08-16	8.800	8.800	8.560	8.560	6.128	7,347
2023-08-15	8.860	8.880	8.800	8.880	6.357	75
2023-08-14	8.940	8.940	8.860	8.860	6.343	1,239
2023-08-11	8.680	8.840	8.680	8.840	6.329	1,788
2023-08-10	8.860	8.860	8.700	8.780	6.286	470
2023-08-09	8.980	9.200	8.800	8.800	6.300	3,819
2023-08-08	8.900	9.160	8.900	8.920	6.386	3,922
2023-08-07	8.860	9.020	8.860	8.960	6.415	336
2023-08-04	8.820	9.100	8.820	8.940	6.400	7,711
2023-08-03	8.940	8.940	8.800	8.880	6.357	5,066
2023-08-02	8.760	8.900	8.760	8.900	6.372	6,930
2023-08-01	8.880	8.900	8.760	8.840	6.329	159
2023-07-31	8.600	8.920	8.600	8.840	6.329	15,148
2023-07-28	8.800	8.880	8.760	8.760	6.272	5,200
2023-07-27	8.760	8.900	8.660	8.900	6.372	1,349
2023-07-26	8.840	8.840	8.540	8.660	6.200	3,261
2023-07-24	8.680	8.960	8.640	8.760	6.272	2,787
2023-07-21	8.620	8.840	8.620	8.840	6.329	4,576
2023-07-20	8.620	8.800	8.500	8.720	6.243	11,621
2023-07-19	8.700	8.720	8.580	8.660	6.200	3,547
2023-07-18	8.780	8.860	8.720	8.780	6.286	261
2023-07-17	8.960	9.020	8.760	8.880	6.357	102
2023-07-14	8.800	8.900	8.600	8.840	6.329	6,376
2023-07-13	8.900	8.920	8.760	8.840	6.329	1,474
2023-07-12	8.900	8.960	8.900	8.960	6.415	270
2023-07-10	8.900	9.100	8.860	8.940	6.400	845
2023-07-07	9.000	9.060	8.800	8.900	6.372	2,409
2023-07-06	9.120	9.120	9.000	9.100	6.515	934
2023-07-05	9.400	9.400	9.160	9.220	6.601	7,047
2023-07-04	9.180	9.360	9.120	9.320	6.672	3,548
2023-07-03	9.260	9.320	9.020	9.320	6.672	10,551
2023-06-30	9.500	9.520	8.900	9.200	6.587	28,264
2023-06-29	9.700	9.700	9.360	9.660	6.916	5,059
2023-06-28	9.800	9.800	9.740	9.740	6.973	600
2023-06-27	9.800	9.860	9.760	9.760	6.987	1,115

← NewerPage 14 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.