Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11.600	11.600	11.200	11.300	7.592	4,756
2022-10-10	11.700	11.800	11.600	11.700	7.861	338
2022-10-07	11.700	11.800	11.500	11.600	7.794	3,955
2022-10-06	12.000	12.000	11.500	11.500	7.726	3,595
2022-10-05	12.100	12.100	11.900	11.900	7.995	279
2022-10-04	11.500	12.100	11.400	12.100	8.130	6,846
2022-10-03	11.900	11.900	11.500	11.500	7.726	1,413
2022-09-30	11.600	12.000	11.600	11.800	7.928	2,237
2022-09-29	11.600	11.800	11.600	11.600	7.794	8,276
2022-09-28	11.800	12.000	11.700	11.800	7.928	6,675
2022-09-27	11.900	12.000	11.800	12.000	8.062	4,073
2022-09-26	11.500	11.900	11.500	11.900	7.995	5,904
2022-09-23	11.800	11.900	11.200	11.300	7.592	15,318
2022-09-22	11.800	12.000	11.700	11.900	7.995	4,916
2022-09-21	11.600	12.000	11.600	12.000	8.062	4,163
2022-09-20	11.800	12.000	11.200	11.400	7.659	7,405
2022-09-19	12.200	12.200	11.400	11.800	7.928	10,751
2022-09-16	11.700	12.200	11.700	12.200	8.197	12,471
2022-09-15	11.800	12.200	11.600	12.000	8.062	3,501
2022-09-14	11.700	11.700	11.500	11.600	7.794	19,067
2022-09-13	12.100	12.100	11.300	11.800	7.928	5,242
2022-09-12	12.000	12.000	11.700	12.000	8.062	1,343
2022-09-09	12.100	12.300	11.900	12.000	8.062	2,328
2022-09-08	11.900	12.200	11.700	12.100	8.130	7,933
2022-09-07	11.900	12.000	11.800	11.800	7.928	1,162
2022-09-06	11.800	12.000	11.800	11.900	7.995	2,031
2022-09-05	12.800	12.800	11.500	11.900	7.995	9,828
2022-09-02	12.800	13.400	12.200	12.700	8.533	15,697
2022-09-01	13.000	13.300	12.800	13.100	8.801	6,671
2022-08-31	13.900	14.500	13.700	14.200	8.533	11,320
2022-08-30	14.400	14.700	13.800	14.100	8.473	9,790
2022-08-29	14.700	14.700	14.400	14.400	8.653	4,403
2022-08-26	15.000	15.000	14.700	14.900	8.953	2,783
2022-08-25	14.900	15.100	14.700	15.100	9.074	2,838
2022-08-24	15.000	15.100	14.600	14.800	8.893	6,834
2022-08-23	14.900	15.200	14.900	15.000	9.013	1,668
2022-08-22	15.200	15.300	14.900	15.000	9.013	11,340
2022-08-19	15.800	15.800	15.300	15.300	9.194	13,984
2022-08-18	15.800	16.100	15.600	16.000	9.614	3,909
2022-08-17	16.000	16.000	15.600	15.700	9.434	5,033
2022-08-16	16.000	16.000	15.700	16.000	9.614	5,223
2022-08-15	15.600	16.000	15.500	15.900	9.554	4,456
2022-08-12	15.200	15.600	15.000	15.400	9.254	7,450
2022-08-11	15.200	15.700	15.200	15.200	9.134	7,139
2022-08-10	15.300	15.300	15.000	15.300	9.194	3,549
2022-08-09	15.300	15.400	15.100	15.200	9.134	2,708
2022-08-08	15.300	15.400	15.100	15.200	9.134	2,704
2022-08-05	15.300	15.400	15.000	15.200	9.134	7,244
2022-08-04	14.800	15.300	14.800	15.200	9.134	10,979
2022-08-03	14.300	14.800	14.100	14.700	8.833	13,181
2022-08-02	14.300	14.300	14.100	14.200	8.533	1,606
2022-08-01	14.200	14.300	14.100	14.200	8.533	2,252
2022-07-29	13.900	14.100	13.500	14.100	8.473	9,184
2022-07-28	13.500	13.800	13.200	13.800	8.292	3,233
2022-07-27	12.900	13.800	12.800	13.600	8.172	4,106
2022-07-26	13.400	13.400	12.900	13.000	7.812	2,744
2022-07-25	13.400	13.700	13.400	13.600	8.172	2,705
2022-07-22	13.500	13.900	13.300	13.500	8.112	3,125
2022-07-21	13.500	14.000	13.500	13.700	8.232	8,061
2022-07-20	13.000	13.500	13.000	13.500	8.112	9,220

← NewerPage 18 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.