Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	28.100	28.200	27.500	27.600	22.025	4,724
2026-04-30	28.000	28.400	27.800	27.800	22.185	1,702
2026-04-29	27.300	28.500	27.300	28.200	22.504	10,787
2026-04-28	27.800	28.200	27.400	27.800	22.185	3,325
2026-04-27	27.400	27.900	27.400	27.400	21.865	4,130
2026-04-24	27.700	27.800	27.100	27.800	22.185	8,572
2026-04-23	28.100	28.100	27.600	27.800	22.185	2,494
2026-04-22	27.700	28.100	27.700	27.800	22.185	544
2026-04-21	28.400	28.400	27.700	28.000	22.344	5,353
2026-04-20	27.900	28.700	27.700	28.100	22.424	3,394
2026-04-17	27.800	28.600	27.800	28.400	22.663	10,689
2026-04-16	27.600	28.000	27.600	28.000	22.344	2,122
2026-04-15	27.900	28.000	27.600	27.600	22.025	5,305
2026-04-14	27.000	27.900	27.000	27.900	22.264	19,417
2026-04-13	26.700	26.900	26.200	26.600	21.227	15,392
2026-04-10	26.100	26.500	26.100	26.500	21.147	4,902
2026-04-09	25.700	26.400	25.700	26.400	21.067	5,868
2026-04-08	26.400	26.600	25.800	25.800	20.589	9,014
2026-04-07	25.700	26.200	25.500	26.100	20.828	4,965
2026-04-02	25.900	26.100	25.200	25.900	20.668	7,266
2026-04-01	24.800	26.400	24.700	26.200	20.908	44,369
2026-03-31	24.300	25.100	23.900	24.800	19.791	17,675
2026-03-30	24.100	24.300	23.900	24.300	19.392	2,497
2026-03-27	24.100	24.400	23.700	23.900	19.072	10,845
2026-03-26	24.300	24.700	23.500	23.800	18.993	8,452
2026-03-25	23.500	24.400	23.500	24.000	19.152	9,666
2026-03-24	23.600	23.700	23.300	23.600	18.833	3,407
2026-03-23	23.300	23.800	23.000	23.800	18.993	5,388
2026-03-20	23.500	23.800	23.200	23.600	18.833	9,959
2026-03-19	23.500	23.700	23.300	23.300	18.594	5,817
2026-03-18	23.600	23.900	23.500	23.700	18.913	5,962
2026-03-17	23.800	24.000	23.400	23.800	18.993	8,081
2026-03-16	23.600	23.800	23.300	23.800	18.993	7,732
2026-03-13	23.700	23.900	23.500	23.600	18.833	2,166
2026-03-12	24.000	24.000	23.600	23.700	18.913	942
2026-03-11	24.000	24.000	23.600	23.600	18.833	1,036
2026-03-10	23.500	24.200	23.500	23.700	18.913	11,359
2026-03-09	23.600	23.700	23.100	23.400	18.673	3,493
2026-03-06	23.700	23.800	23.000	23.300	18.594	16,278
2026-03-05	24.000	24.000	23.500	23.500	18.753	3,217
2026-03-04	23.100	23.800	23.100	23.700	18.913	3,593
2026-03-03	23.900	24.000	23.200	23.400	18.673	7,028
2026-03-02	23.300	23.900	23.200	23.900	19.072	9,556
2026-02-27	23.900	24.200	23.800	24.200	19.312	6,610
2026-02-26	23.700	24.000	23.400	23.800	18.993	9,187
2026-02-25	23.500	24.000	23.500	24.000	19.152	1,288
2026-02-24	24.100	24.100	23.500	23.900	19.072	6,187
2026-02-23	24.200	24.400	23.700	24.100	19.232	11,031
2026-02-20	24.500	24.700	23.800	24.400	19.471	8,615
2026-02-19	24.300	24.300	23.600	24.000	19.152	1,968
2026-02-18	23.500	24.400	23.400	24.400	19.471	9,370
2026-02-17	23.500	23.500	23.200	23.500	18.753	589
2026-02-16	23.600	23.700	23.200	23.400	18.673	6,832
2026-02-13	23.600	23.700	22.900	23.400	18.673	5,182
2026-02-12	23.400	23.700	22.600	22.700	18.115	10,482
2026-02-11	23.300	23.700	23.000	23.300	18.594	8,517
2026-02-10	23.500	23.700	23.300	23.300	18.594	1,433
2026-02-09	23.400	23.500	23.000	23.400	18.673	3,788
2026-02-06	23.900	24.100	23.100	23.600	18.833	12,830
2026-02-05	23.200	24.400	23.000	23.900	19.072	7,455

← NewerPage 3 of 5 · 253 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.