Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	19.400	19.400	18.300	18.700	11.237	13,103
2022-04-25	19.200	19.600	18.700	19.500	11.717	7,075
2022-04-22	18.900	19.500	18.900	19.500	11.717	2,941
2022-04-21	18.900	19.100	18.900	19.100	11.477	3,120
2022-04-20	19.100	19.400	18.900	19.400	11.657	585
2022-04-19	19.300	19.400	18.700	19.400	11.657	4,253
2022-04-14	19.000	19.200	19.000	19.200	11.537	2,271
2022-04-13	19.100	19.300	18.600	19.300	11.597	9,925
2022-04-12	19.200	19.500	19.200	19.200	11.537	2,381
2022-04-11	20.000	20.000	19.300	19.760	11.874	9,389
2022-04-08	19.800	20.200	19.800	20.000	12.018	3,614
2022-04-07	19.900	20.200	19.500	19.600	11.778	11,931
2022-04-06	20.600	20.800	20.000	20.200	12.138	18,328
2022-04-05	20.800	21.000	20.400	21.000	12.619	5,550
2022-04-04	20.600	20.800	20.200	20.800	12.499	2,954
2022-04-01	21.000	21.000	20.200	21.000	12.619	1,886
2022-03-31	20.800	21.200	20.420	21.050	12.649	13,850
2022-03-30	20.950	21.100	20.800	20.950	12.589	1,942
2022-03-29	20.800	21.200	20.800	21.100	12.679	6,339
2022-03-28	20.800	21.000	20.600	21.000	12.619	8,955
2022-03-25	20.600	21.000	20.600	20.800	12.499	3,967
2022-03-24	20.600	21.000	20.400	21.000	12.619	7,852
2022-03-23	20.750	21.000	20.400	20.600	12.378	7,668
2022-03-22	20.600	21.100	20.600	20.700	12.438	10,760
2022-03-21	21.350	21.350	20.400	20.600	12.378	16,784
2022-03-18	20.600	21.400	20.400	21.200	12.739	15,313
2022-03-17	20.500	20.900	20.300	20.600	12.378	17,671
2022-03-16	20.000	20.700	20.000	20.700	12.438	14,364
2022-03-15	19.950	20.100	19.750	19.800	11.898	11,557
2022-03-14	20.300	20.300	19.900	20.300	12.198	8,503
2022-03-11	19.700	20.200	19.700	20.100	12.078	21,891
2022-03-10	19.800	19.900	19.500	19.750	11.868	19,072
2022-03-09	19.000	20.100	19.000	20.100	12.078	22,699
2022-03-08	18.600	19.350	18.500	18.950	11.387	27,375
2022-03-07	18.600	19.300	18.000	19.200	11.537	21,311
2022-03-04	19.800	19.900	18.600	19.000	11.417	34,299
2022-03-03	20.000	20.400	19.800	20.100	12.078	21,688
2022-03-02	19.800	20.100	19.350	19.900	11.958	17,309
2022-03-01	20.300	20.300	19.500	19.600	11.778	19,461
2022-02-28	19.900	20.500	19.800	20.500	12.318	22,335
2022-02-25	19.700	20.300	19.550	20.000	12.018	14,578
2022-02-24	19.500	19.950	19.300	19.600	11.778	26,336
2022-02-23	20.200	20.600	20.100	20.200	12.138	10,838
2022-02-22	20.300	20.600	19.500	20.100	12.078	34,833
2022-02-21	21.600	21.700	20.700	20.800	12.499	27,128
2022-02-18	22.500	22.500	21.700	21.700	13.039	23,324
2022-02-17	23.000	23.000	22.100	22.400	13.460	17,373
2022-02-16	23.170	23.295	22.800	22.800	13.700	20,897
2022-02-15	23.000	23.300	22.900	23.050	13.851	15,720
2022-02-14	22.900	23.400	22.000	22.810	13.706	28,835
2022-02-11	24.000	24.000	23.155	23.280	13.989	12,684
2022-02-10	24.300	24.300	23.600	23.950	14.391	17,224
2022-02-09	73.300	73.400	71.500	73.300	14.682	26,490
2022-02-08	72.900	73.100	70.900	72.900	14.602	36,417
2022-02-07	73.000	82.200	70.500	73.000	14.622	230,802
2022-02-04	80.200	80.500	78.800	80.200	16.064	30,789
2022-02-03	79.300	79.300	78.600	79.300	15.884	4,470
2022-02-02	79.300	79.400	78.500	79.300	15.884	16,845
2022-02-01	78.500	78.500	77.100	78.500	15.723	10,515
2022-01-31	77.100	77.500	76.500	77.100	15.443	4,323

← NewerPage 20 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.