Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	76.600	77.600	76.300	76.600	15.343	6,777
2022-01-27	77.100	77.600	76.200	77.100	15.443	8,862
2022-01-26	77.500	77.900	76.300	77.500	15.523	14,562
2022-01-25	76.400	76.400	74.300	76.400	15.303	12,861
2022-01-24	74.700	79.000	72.800	74.700	14.962	51,186
2022-01-21	77.900	79.300	77.100	77.900	15.603	19,722
2022-01-20	79.100	80.000	79.000	79.100	15.844	5,607
2022-01-19	79.700	81.600	79.200	79.700	15.964	22,278
2022-01-18	80.800	81.600	80.400	80.800	16.184	25,734
2022-01-17	81.600	82.500	81.000	81.600	16.344	12,195
2022-01-14	82.000	83.000	81.500	82.000	16.424	9,981
2022-01-13	82.800	83.800	82.400	82.800	16.585	9,327
2022-01-12	82.800	84.500	82.800	82.800	16.585	12,513
2022-01-11	83.800	84.400	81.800	83.800	16.785	29,403
2022-01-10	81.600	81.700	81.000	81.600	16.344	14,631
2022-01-07	80.500	80.700	79.000	80.500	16.124	12,330
2022-01-06	79.800	82.500	79.500	79.800	15.984	49,416
2022-01-05	83.000	83.200	80.600	83.000	16.625	23,721
2022-01-04	80.300	81.100	79.900	80.300	16.084	12,288
2022-01-03	81.000	82.300	80.200	81.000	16.224	21,222
2021-12-30	81.900	82.200	79.400	81.900	16.404	34,983
2021-12-29	79.600	79.600	78.100	79.600	15.944	15,663
2021-12-28	79.100	79.800	78.100	79.100	15.844	23,016
2021-12-27	79.800	79.900	78.000	79.800	15.984	30,348
2021-12-23	78.700	79.700	78.100	78.700	15.763	19,629
2021-12-22	79.400	79.500	77.300	79.400	15.904	25,611
2021-12-21	77.300	78.000	76.400	77.300	15.483	11,622
2021-12-20	76.200	77.700	76.100	76.200	15.263	12,075
2021-12-17	76.700	77.900	75.400	76.700	15.363	20,661
2021-12-16	77.300	79.700	77.000	77.300	15.483	22,035
2021-12-15	78.200	79.200	78.200	78.200	15.663	3,966
2021-12-14	79.200	81.900	78.500	79.200	15.864	34,458
2021-12-13	81.200	82.900	81.200	81.200	16.264	12,405
2021-12-10	82.300	82.900	81.500	82.300	16.484	17,244
2021-12-09	83.400	83.600	82.000	83.400	16.705	11,856
2021-12-08	81.800	84.800	81.200	81.800	16.384	28,542
2021-12-07	84.100	85.700	84.000	84.100	16.845	18,822
2021-12-06	84.700	86.900	84.500	84.700	16.965	19,185
2021-12-03	86.900	87.100	86.100	86.900	17.406	11,295
2021-12-02	87.300	88.400	85.400	87.300	17.486	18,150
2021-12-01	88.600	88.700	86.500	88.600	17.746	22,422
2021-11-30	87.200	87.500	84.800	87.200	17.466	46,053
2021-11-29	85.500	86.200	85.000	85.500	17.125	26,967
2021-11-26	84.200	86.400	83.800	84.200	16.865	61,242
2021-11-25	86.900	87.400	85.900	86.900	17.406	12,675
2021-11-24	85.600	86.400	83.500	85.600	17.145	13,305
2021-11-23	85.400	87.000	84.600	85.400	17.105	33,543
2021-11-22	86.700	89.400	86.400	86.700	17.366	43,179
2021-11-19	88.600	90.700	87.000	88.600	17.746	54,150
2021-11-18	91.400	92.700	89.800	91.400	18.307	39,912
2021-11-17	94.200	96.200	88.800	94.200	18.067	128,814
2021-11-16	89.400	89.400	87.200	89.400	17.146	44,325
2021-11-15	88.400	88.800	86.700	88.400	16.954	24,564
2021-11-12	87.700	88.800	87.400	87.700	16.820	14,109
2021-11-11	87.900	89.500	87.500	87.900	16.859	12,027
2021-11-10	89.300	91.800	86.000	89.300	17.127	49,719
2021-11-09	86.600	93.600	86.400	86.600	16.609	116,877
2021-11-08	92.500	93.900	87.500	92.500	17.741	92,937
2021-11-05	88.200	88.400	86.500	88.200	16.916	23,436
2021-11-04	87.900	89.700	87.800	87.900	16.859	20,181

← NewerPage 21 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.