Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	10.000	10.000	9.800	10.000	6.719	2,581
2023-03-28	9.950	9.950	9.850	9.950	6.685	683
2023-03-27	10.000	10.100	10.000	10.000	6.719	803
2023-03-24	9.800	9.950	9.800	9.850	6.618	4,750
2023-03-23	9.800	10.000	9.800	9.950	6.685	1,922
2023-03-22	9.750	10.200	9.750	9.950	6.685	10,921
2023-03-21	9.600	9.800	9.600	9.700	6.517	2,598
2023-03-20	9.450	9.800	9.450	9.650	6.484	7,037
2023-03-17	9.750	9.750	9.450	9.600	6.450	6,145
2023-03-16	9.650	9.900	9.450	9.900	6.651	8,264
2023-03-15	9.950	9.950	9.450	9.650	6.484	5,247
2023-03-14	9.600	9.850	9.600	9.850	6.618	5,455
2023-03-13	9.750	9.750	9.300	9.500	6.383	7,323
2023-03-10	9.900	10.000	9.700	9.800	6.584	6,286
2023-03-09	9.800	9.800	9.800	9.800	6.584	505
2023-03-08	10.000	10.000	9.900	9.900	6.651	796
2023-03-07	9.850	10.400	9.850	10.200	6.853	3,629
2023-03-06	9.950	10.000	9.800	9.900	6.651	2,309
2023-03-03	9.750	10.100	9.750	10.100	6.786	5,596
2023-03-02	10.100	10.100	9.900	9.900	6.651	3,736
2023-03-01	10.100	10.300	10.000	10.000	6.719	6,031
2023-02-28	10.200	10.200	9.800	10.100	6.786	7,634
2023-02-27	10.400	10.500	10.000	10.200	6.853	11,871
2023-02-24	10.900	10.900	10.100	10.600	7.122	12,492
2023-02-23	10.900	10.900	10.800	10.800	7.256	2,410
2023-02-22	10.800	10.900	10.800	10.900	7.323	1,403
2023-02-21	11.000	11.000	10.500	10.800	7.256	3,023
2023-02-20	10.900	11.000	10.800	11.000	7.391	2,167
2023-02-17	11.100	11.100	10.800	11.000	7.391	1,700
2023-02-16	10.900	11.500	10.900	11.200	7.525	13,213
2023-02-15	11.000	11.000	10.800	10.800	7.256	657
2023-02-14	10.700	11.200	10.700	10.900	7.323	4,832
2023-02-13	10.700	11.200	10.700	10.900	7.323	3,575
2023-02-10	11.000	11.000	10.800	10.800	7.256	3,543
2023-02-09	11.100	11.300	11.100	11.100	7.458	2,894
2023-02-08	10.800	11.400	10.800	11.000	7.391	10,139
2023-02-07	11.000	11.100	10.700	10.800	7.256	6,321
2023-02-06	10.800	10.900	10.500	10.900	7.323	7,866
2023-02-03	11.000	11.000	10.700	10.900	7.323	3,465
2023-02-02	10.500	11.200	10.500	11.200	7.525	14,251
2023-02-01	10.300	10.400	10.100	10.400	6.987	1,830
2023-01-31	10.300	10.300	10.000	10.200	6.853	5,133
2023-01-30	10.800	10.800	10.400	10.400	6.987	3,185
2023-01-27	10.900	10.900	10.400	10.600	7.122	1,182
2023-01-26	10.700	10.900	10.500	10.500	7.055	5,299
2023-01-25	10.600	10.800	10.400	10.600	7.122	4,072
2023-01-24	10.400	10.800	10.400	10.800	7.256	6,293
2023-01-23	10.200	10.400	9.800	10.300	6.920	4,694
2023-01-20	10.100	10.300	10.000	10.100	6.786	1,944
2023-01-19	10.200	10.200	9.900	9.900	6.651	2,209
2023-01-18	10.200	10.300	10.200	10.300	6.920	93
2023-01-17	10.500	10.500	10.000	10.200	6.853	5,293
2023-01-16	10.500	10.600	10.400	10.500	7.055	1,719
2023-01-13	9.600	10.500	9.600	10.400	6.987	11,684
2023-01-12	9.500	9.750	9.500	9.700	6.517	5,787
2023-01-11	9.600	9.850	9.450	9.650	6.484	6,186
2023-01-10	9.600	9.650	9.500	9.550	6.416	5,557
2023-01-09	9.450	9.650	9.450	9.500	6.383	5,228
2023-01-06	9.500	9.500	9.250	9.250	6.215	2,181
2023-01-05	9.650	9.650	9.400	9.400	6.316	880

← NewerPage 16 of 22 · 1,275 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.