Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.000	23.300	22.600	23.200	18.514	9,415
2026-02-03	23.000	23.700	22.800	23.000	18.354	7,059
2026-02-02	22.900	23.400	22.400	23.000	18.354	10,314
2026-01-30	24.600	24.600	20.700	22.800	18.195	112,452
2026-01-29	24.900	25.300	24.700	24.800	19.791	16,168
2026-01-28	24.500	25.000	24.500	24.800	19.791	12,745
2026-01-27	24.600	24.700	24.300	24.600	19.631	5,042
2026-01-26	24.200	24.600	24.200	24.500	19.551	1,359
2026-01-23	24.200	24.600	24.200	24.600	19.631	1,685
2026-01-22	23.800	24.300	23.700	24.200	19.312	6,542
2026-01-21	24.000	24.100	23.500	24.100	19.232	3,075
2026-01-20	23.800	24.000	23.500	24.000	19.152	2,146
2026-01-19	24.100	24.300	23.900	24.100	19.232	1,409
2026-01-16	23.900	24.300	23.900	24.200	19.312	1,966
2026-01-15	24.100	24.300	24.000	24.000	19.152	11,380
2026-01-14	23.600	24.200	23.600	24.200	19.312	2,738
2026-01-13	24.000	24.100	23.600	24.100	19.232	8,716
2026-01-12	23.400	24.200	23.200	24.200	19.312	4,180
2026-01-09	23.900	23.900	23.200	23.400	18.673	3,759
2026-01-08	23.700	23.900	23.500	23.500	18.753	1,200
2026-01-07	23.900	24.100	23.500	23.700	18.913	5,543
2026-01-06	23.700	24.200	23.500	23.900	19.072	2,630
2026-01-05	23.000	23.900	23.000	23.800	18.993	8,814
2026-01-02	22.300	23.600	22.100	22.800	18.195	33,443
2025-12-30	22.200	22.400	22.100	22.200	17.716	984
2025-12-29	22.000	22.400	22.000	22.200	17.716	1,942
2025-12-23	22.100	22.200	21.800	21.800	17.397	5,723
2025-12-22	22.200	22.400	21.900	22.000	17.556	4,728
2025-12-19	22.100	22.600	22.000	22.000	17.556	4,632
2025-12-18	22.200	22.200	21.900	22.000	17.556	2,410
2025-12-17	22.000	22.400	21.500	22.000	17.556	8,873
2025-12-16	22.900	22.900	22.100	22.100	17.636	9,975
2025-12-15	22.900	23.000	22.600	22.700	18.115	120
2025-12-12	22.800	23.100	22.600	22.600	18.035	4,915
2025-12-11	22.900	23.200	22.700	22.700	18.115	2,974
2025-12-10	23.000	23.000	22.500	23.000	18.354	2,284
2025-12-09	22.600	22.900	22.600	22.600	18.035	570
2025-12-08	22.700	22.900	22.500	22.500	17.955	3,794
2025-12-05	22.900	23.000	22.600	22.600	18.035	5,409
2025-12-04	22.700	23.000	22.500	22.500	17.955	3,113
2025-12-03	23.000	23.000	22.600	22.600	18.035	634
2025-12-02	23.000	23.300	22.500	23.000	18.354	11,103
2025-12-01	22.800	23.400	22.700	23.000	18.354	12,111
2025-11-28	22.700	22.900	22.500	22.900	18.274	4,663
2025-11-27	22.300	22.700	22.100	22.700	18.115	2,538
2025-11-26	22.200	22.300	21.900	22.300	17.796	1,851
2025-11-25	22.000	22.100	21.800	22.100	17.636	4,697
2025-11-24	22.300	22.300	21.700	22.100	17.636	8,603
2025-11-21	22.900	22.900	21.900	22.000	17.556	4,474
2025-11-20	22.600	23.000	22.400	22.600	18.035	22,803
2025-11-19	22.700	22.700	22.000	22.300	17.796	8,062
2025-11-18	22.500	22.700	22.400	22.500	17.955	6,410
2025-11-17	22.800	23.000	22.400	22.600	18.035	10,462
2025-11-14	22.600	23.100	22.500	22.700	18.115	50,724
2025-11-13	22.200	22.400	21.800	22.400	17.875	7,268
2025-11-12	21.900	22.200	21.600	21.900	17.476	4,853
2025-11-11	22.100	22.100	21.800	22.000	17.556	5,331
2025-11-10	22.200	22.400	22.000	22.200	17.716	4,556
2025-11-07	21.700	22.400	21.700	22.400	17.875	23,645
2025-11-06	21.800	22.000	21.500	21.800	17.397	14,433

← NewerPage 4 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.