Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	12.600	12.900	12.300	12.900	7.752	6,034
2022-07-18	12.200	12.800	11.900	12.700	7.631	44,717
2022-07-15	12.100	12.200	11.700	12.200	7.331	5,994
2022-07-14	12.500	12.500	11.600	11.900	7.151	34,491
2022-07-13	12.400	12.500	12.200	12.500	7.511	8,750
2022-07-12	12.000	12.600	11.800	12.600	7.571	11,430
2022-07-11	12.200	12.200	12.000	12.100	7.271	1,813
2022-07-08	12.100	12.300	11.900	12.200	7.331	12,119
2022-07-07	12.200	12.300	11.900	12.200	7.331	7,568
2022-07-06	12.700	12.700	12.000	12.400	7.451	16,318
2022-07-05	12.900	13.500	12.600	12.600	7.571	15,436
2022-07-04	14.100	14.100	13.200	13.200	7.932	12,753
2022-07-01	14.300	14.400	14.100	14.300	8.593	1,935
2022-06-30	14.000	14.200	13.900	13.900	8.352	3,010
2022-06-29	14.300	14.300	14.000	14.000	8.413	1,646
2022-06-28	13.900	14.400	13.900	14.400	8.653	1,535
2022-06-27	14.200	14.200	13.900	14.000	8.413	1,725
2022-06-24	14.300	14.300	13.800	14.100	8.473	4,325
2022-06-23	14.400	14.500	14.100	14.500	8.713	3,661
2022-06-22	14.100	14.700	13.800	14.600	8.773	8,547
2022-06-21	14.700	14.800	14.200	14.300	8.593	6,795
2022-06-20	15.000	15.000	14.500	14.600	8.773	3,353
2022-06-17	14.900	15.300	14.900	15.000	9.013	1,585
2022-06-16	15.200	15.200	14.600	14.700	8.833	1,750
2022-06-15	14.800	15.100	14.700	15.100	9.074	2,093
2022-06-14	15.100	15.200	14.800	14.800	8.893	6,977
2022-06-13	15.800	15.800	15.100	15.100	9.074	5,569
2022-06-10	16.700	16.900	15.800	15.900	9.554	14,311
2022-06-09	16.900	16.900	16.600	16.900	10.155	632
2022-06-08	16.600	16.900	16.300	16.800	10.095	8,130
2022-06-07	15.900	16.800	15.900	16.500	9.915	23,567
2022-06-06	16.200	16.200	15.900	16.000	9.614	1,357
2022-06-03	15.600	16.300	15.600	16.100	9.674	8,832
2022-06-02	15.500	15.900	15.300	15.600	9.374	5,599
2022-06-01	15.700	15.900	15.200	15.300	9.194	8,530
2022-05-31	15.200	15.900	15.200	15.700	9.434	8,997
2022-05-30	15.400	15.800	15.200	15.400	9.254	6,450
2022-05-27	15.200	15.500	14.800	15.500	9.314	6,969
2022-05-26	14.400	15.100	14.400	15.100	9.074	5,532
2022-05-25	15.600	15.600	14.000	14.300	8.593	13,573
2022-05-24	15.800	15.800	15.100	15.100	9.074	2,264
2022-05-23	15.400	15.900	15.000	15.800	9.494	3,431
2022-05-20	15.700	15.900	15.000	15.100	9.074	14,867
2022-05-19	16.600	16.600	16.000	16.300	9.795	9,244
2022-05-18	16.300	16.500	16.300	16.500	9.915	7,663
2022-05-17	16.200	16.300	15.900	16.300	9.795	11,437
2022-05-16	16.600	16.600	15.800	15.900	9.554	3,255
2022-05-13	15.900	16.500	15.900	16.000	9.614	12,035
2022-05-12	16.700	17.000	15.400	15.900	9.554	63,691
2022-05-11	18.200	18.300	17.800	18.100	10.876	5,985
2022-05-10	18.300	18.300	17.700	18.000	10.816	4,511
2022-05-09	18.200	18.200	17.700	18.200	10.936	3,286
2022-05-06	18.900	18.900	18.200	18.500	11.117	6,815
2022-05-05	18.500	19.300	18.500	19.000	11.417	1,224
2022-05-04	18.700	18.900	18.600	18.600	11.177	240
2022-05-03	19.200	19.200	18.800	19.100	11.477	1,762
2022-05-02	18.600	19.400	18.300	19.200	11.537	18,438
2022-04-29	18.800	19.200	18.300	19.200	11.537	2,708
2022-04-28	19.000	19.200	18.800	18.800	11.297	1,030
2022-04-27	18.400	19.000	18.000	19.000	11.417	3,781

← NewerPage 19 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.