Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	17.900	18.000	17.400	17.450	15.613	24,637
2026-07-24	17.750	18.400	17.550	18.000	16.105	10,265
2026-07-23	18.100	18.300	17.500	17.500	15.658	23,040
2026-07-22	18.000	19.000	17.300	17.450	15.613	49,606
2026-07-21	17.500	18.000	17.200	17.950	16.061	31,085
2026-07-20	16.650	17.600	16.600	17.200	15.390	34,340
2026-07-17	15.650	17.000	15.550	16.850	15.076	60,045
2026-07-16	15.000	15.950	14.850	15.700	14.047	71,598
2026-07-15	15.000	15.200	14.400	14.950	13.376	69,660
2026-07-14	16.000	16.000	14.350	15.150	13.555	136,777
2026-07-13	17.700	18.000	16.500	17.050	15.255	56,174
2026-07-10	18.250	18.300	17.750	17.850	15.971	14,626
2026-07-09	18.100	18.200	17.650	17.900	16.016	19,119
2026-07-08	18.500	18.500	17.800	18.150	16.240	47,847
2026-07-07	18.200	18.650	18.050	18.500	14.763	47,401
2026-07-06	19.550	20.300	17.550	18.200	14.524	99,375
2026-07-03	21.600	21.600	19.500	19.950	15.920	101,634
2026-07-02	24.700	25.500	21.500	22.400	17.875	145,318
2026-07-01	27.800	27.800	26.700	27.400	21.865	11,650
2026-06-30	27.400	28.300	27.200	27.800	22.185	15,574
2026-06-29	27.400	27.400	26.800	27.000	21.546	12,403
2026-06-26	27.200	27.500	27.000	27.300	21.786	3,892
2026-06-25	27.200	27.900	27.000	27.400	21.865	4,556
2026-06-24	27.300	27.700	26.900	27.100	21.626	7,150
2026-06-23	27.600	27.600	26.600	26.700	21.307	2,682
2026-06-22	26.900	27.600	26.900	27.000	21.546	3,247
2026-06-19	27.200	27.300	27.200	27.300	21.786	1,350
2026-06-18	27.200	27.700	26.600	27.100	21.626	5,083
2026-06-17	27.800	28.100	27.000	27.500	21.945	7,121
2026-06-16	28.200	28.200	27.200	27.400	21.865	5,156
2026-06-15	28.100	29.000	27.800	28.300	22.584	16,210
2026-06-12	27.500	28.400	27.400	27.900	22.264	16,287
2026-06-11	29.300	29.300	27.400	27.700	22.105	20,173
2026-06-10	28.400	29.300	28.400	28.900	23.062	1,376
2026-06-09	29.600	29.600	28.500	28.500	22.743	3,819
2026-06-08	29.500	29.700	28.500	29.600	23.621	4,924
2026-06-05	28.900	29.700	28.900	29.400	23.462	7,292
2026-06-04	28.500	29.000	28.100	28.900	23.062	3,876
2026-06-03	29.000	29.100	28.500	28.800	22.983	2,963
2026-06-02	29.000	29.000	27.900	28.800	22.983	3,582
2026-06-01	29.300	29.300	28.200	28.500	22.743	4,451
2026-05-29	29.000	29.200	28.800	29.100	23.222	3,304
2026-05-28	28.900	29.100	28.700	28.800	22.983	6,918
2026-05-27	29.400	29.400	28.700	28.900	23.062	4,266
2026-05-26	29.400	29.600	29.300	29.500	23.541	12,528
2026-05-25	29.200	29.400	29.000	29.400	23.462	6,720
2026-05-22	28.800	29.300	28.500	29.000	23.142	15,252
2026-05-21	28.600	28.800	28.400	28.800	22.983	6,067
2026-05-20	28.600	28.800	28.400	28.800	22.983	3,294
2026-05-19	28.400	28.800	28.300	28.600	22.823	17,753
2026-05-18	28.500	28.500	27.900	28.500	22.743	3,324
2026-05-15	28.300	28.500	28.000	28.200	22.504	16,328
2026-05-14	28.100	28.600	28.100	28.600	22.823	5,955
2026-05-13	28.100	28.300	27.900	28.000	22.344	4,661
2026-05-12	27.500	28.300	27.400	27.600	22.025	7,859
2026-05-11	27.900	28.000	27.700	28.000	22.344	229
2026-05-08	27.700	28.100	27.400	27.400	21.865	3,294
2026-05-07	28.300	28.300	27.700	27.700	22.105	7,466
2026-05-06	27.500	28.200	27.500	28.200	22.504	8,465
2026-05-05	27.800	27.800	26.900	27.000	21.546	5,681

← NewerPage 2 of 3 · 130 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.