Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	9.860	9.880	9.760	9.760	6.987	1,748
2023-06-23	10.100	10.100	9.620	9.940	7.116	10,985
2023-06-22	9.940	10.500	9.900	10.400	6.987	15,213
2023-06-21	10.200	10.500	9.840	10.050	6.752	10,337
2023-06-20	10.500	10.500	10.100	10.450	7.021	8,394
2023-06-19	10.400	10.450	10.300	10.400	6.987	24,711
2023-06-16	10.300	10.450	10.050	10.450	7.021	6,494
2023-06-15	10.100	10.150	9.900	10.150	6.819	2,196
2023-06-14	10.000	10.000	9.960	10.000	6.719	5,610
2023-06-13	10.000	10.050	9.960	9.960	6.692	3,036
2023-06-12	10.000	10.000	9.960	9.960	6.692	1,081
2023-06-09	9.860	10.100	9.860	10.000	6.719	2,483
2023-06-08	9.960	10.100	9.960	10.100	6.786	663
2023-06-07	9.800	9.960	9.720	9.860	6.625	3,590
2023-06-06	9.720	9.940	9.720	9.880	6.638	1,701
2023-06-05	9.480	9.800	9.400	9.760	6.557	8,508
2023-06-02	9.280	9.400	9.280	9.360	6.289	3,234
2023-06-01	9.240	9.400	9.200	9.200	6.181	8,846
2023-05-31	9.000	9.260	9.000	9.120	6.127	2,004
2023-05-30	9.120	9.300	9.000	9.080	6.101	5,385
2023-05-29	9.280	9.280	9.120	9.200	6.181	520
2023-05-26	9.160	9.360	9.160	9.320	6.262	2,090
2023-05-25	9.260	9.340	9.260	9.300	6.248	600
2023-05-24	9.280	9.360	9.040	9.260	6.221	1,854
2023-05-23	9.300	9.360	9.180	9.320	6.262	3,074
2023-05-22	9.400	9.460	9.260	9.260	6.221	2,153
2023-05-19	9.400	9.500	9.300	9.420	6.329	8,073
2023-05-18	9.440	9.560	9.440	9.460	6.356	1,350
2023-05-17	9.540	9.660	9.260	9.260	6.221	4,213
2023-05-16	9.480	9.880	9.480	9.540	6.410	13,566
2023-05-15	9.700	9.700	9.420	9.420	6.329	965
2023-05-12	9.140	9.700	9.140	9.600	6.450	27,475
2023-05-11	9.040	9.080	8.880	9.080	6.101	7,349
2023-05-10	9.040	9.060	8.600	8.920	5.993	4,889
2023-05-09	8.840	8.980	8.800	8.980	6.033	2,319
2023-05-08	8.900	9.020	8.860	8.960	6.020	3,938
2023-05-05	9.280	9.280	8.700	8.800	5.912	9,895
2023-05-04	9.220	9.440	9.200	9.240	6.208	17,690
2023-05-03	9.600	9.860	9.600	9.700	6.517	1,767
2023-05-02	9.920	9.920	9.620	9.660	6.490	624
2023-04-28	9.800	10.050	9.760	9.780	6.571	9,680
2023-04-27	9.800	9.880	9.600	9.820	6.598	7,120
2023-04-26	9.680	9.980	9.680	9.860	6.625	847
2023-04-25	9.700	9.740	9.700	9.720	6.531	131
2023-04-24	9.700	9.800	9.700	9.760	6.557	114
2023-04-21	9.880	9.880	9.700	9.780	6.571	2,749
2023-04-20	9.880	9.880	9.740	9.860	6.625	4,694
2023-04-19	9.840	9.980	9.840	9.900	6.651	506
2023-04-18	9.800	9.960	9.760	9.840	6.611	858
2023-04-17	10.100	10.100	9.900	9.900	6.651	400
2023-04-14	9.780	10.100	9.620	10.100	6.786	9,976
2023-04-13	9.900	9.980	9.600	9.920	6.665	4,254
2023-04-12	10.050	10.050	9.880	9.880	6.638	3,617
2023-04-11	9.880	10.100	9.620	9.980	6.705	6,404
2023-04-06	10.000	10.250	10.000	10.000	6.719	3,722
2023-04-05	10.050	10.350	10.000	10.150	6.819	4,710
2023-04-04	10.100	10.150	10.000	10.150	6.819	1,179
2023-04-03	10.250	10.400	10.000	10.200	6.853	7,546
2023-03-31	10.200	10.300	10.000	10.300	6.920	7,923
2023-03-30	10.000	10.400	9.750	10.200	6.853	26,585

← NewerPage 15 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.