Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	9.200	9.600	9.000	9.400	6.316	6,200
2023-01-03	9.000	9.150	9.000	9.050	6.080	4,676
2023-01-02	8.700	9.000	8.350	9.000	6.047	5,355
2022-12-30	8.450	8.700	8.450	8.700	5.845	2,990
2022-12-29	8.200	8.600	8.150	8.600	5.778	12,342
2022-12-28	8.300	8.450	8.100	8.350	5.610	12,360
2022-12-27	8.300	8.600	8.300	8.400	5.644	8,255
2022-12-23	8.350	8.650	8.350	8.500	5.711	7,184
2022-12-22	8.550	8.550	8.300	8.300	5.577	21,717
2022-12-21	9.250	9.250	8.600	8.700	5.845	6,069
2022-12-20	9.400	9.400	8.100	8.800	5.912	13,001
2022-12-19	9.250	9.550	9.250	9.550	6.416	2,042
2022-12-16	9.650	9.850	9.200	9.200	6.181	6,865
2022-12-15	10.100	10.100	9.700	9.750	6.551	1,890
2022-12-14	10.200	10.200	10.000	10.100	6.786	1,044
2022-12-13	10.100	10.300	10.100	10.300	6.920	8,414
2022-12-12	9.850	10.200	9.700	10.100	6.786	5,605
2022-12-09	9.850	9.900	9.500	9.750	6.551	5,084
2022-12-08	10.000	10.300	9.900	9.900	6.651	3,896
2022-12-07	10.400	10.600	10.000	10.000	6.719	8,833
2022-12-06	10.500	10.800	10.400	10.400	6.987	9,009
2022-12-05	10.800	10.800	10.500	10.500	7.055	5,134
2022-12-02	10.800	11.000	10.700	10.900	7.323	6,609
2022-12-01	10.700	10.800	10.700	10.800	7.256	1,553
2022-11-30	10.800	10.800	10.700	10.700	7.189	10
2022-11-29	10.800	10.900	10.500	10.500	7.055	4,250
2022-11-28	11.000	11.000	10.800	10.800	7.256	1,729
2022-11-25	10.900	11.100	10.900	11.000	7.391	1,775
2022-11-24	11.100	11.100	10.800	10.800	7.256	6,773
2022-11-23	11.200	11.400	11.000	11.000	7.391	2,930
2022-11-22	11.200	11.400	11.000	11.100	7.458	5,560
2022-11-21	11.500	11.500	11.200	11.200	7.525	2,898
2022-11-18	11.700	11.700	11.400	11.400	7.659	5,734
2022-11-17	12.500	12.500	11.700	11.700	7.861	5,050
2022-11-16	12.500	12.500	11.900	12.100	8.130	4,725
2022-11-15	12.800	13.000	12.500	12.800	8.600	7,785
2022-11-14	12.600	12.800	12.300	12.700	8.533	3,153
2022-11-11	11.300	12.800	11.300	12.300	8.264	38,883
2022-11-10	10.900	11.200	10.900	11.000	7.391	6,127
2022-11-09	11.000	11.000	10.800	10.800	7.256	467
2022-11-08	10.700	11.100	10.700	11.000	7.391	4,258
2022-11-07	10.900	11.000	10.700	10.900	7.323	2,718
2022-11-04	11.000	11.200	10.500	10.700	7.189	6,601
2022-11-03	11.100	11.200	10.900	10.900	7.323	3,422
2022-11-02	10.800	11.200	10.800	11.200	7.525	1,082
2022-11-01	10.900	11.100	10.900	11.000	7.391	1,139
2022-10-31	10.800	10.800	10.700	10.800	7.256	1,119
2022-10-28	11.100	11.200	10.900	11.000	7.391	1,631
2022-10-27	10.900	11.100	10.900	11.100	7.458	1,333
2022-10-26	11.100	11.100	10.900	10.900	7.323	717
2022-10-25	11.300	11.300	11.100	11.300	7.592	3,288
2022-10-24	11.100	11.300	11.100	11.100	7.458	83
2022-10-21	11.200	11.200	11.000	11.000	7.391	1,665
2022-10-20	11.400	11.500	11.200	11.400	7.659	1,413
2022-10-19	11.500	11.500	11.500	11.500	7.726	356
2022-10-18	10.900	11.400	10.900	11.400	7.659	3,480
2022-10-17	11.100	11.200	10.800	11.100	7.458	6,133
2022-10-14	10.900	11.100	10.800	11.100	7.458	4,136
2022-10-13	10.700	11.000	10.400	10.400	6.987	12,275
2022-10-12	11.300	11.300	10.700	10.800	7.256	3,172

← NewerPage 17 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.