Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	21.900	22.100	21.400	21.700	17.317	16,990
2025-11-04	22.300	22.400	21.900	21.900	17.476	19,166
2025-11-03	21.000	22.700	20.400	22.700	18.115	36,375
2025-10-31	21.000	21.000	20.500	20.800	16.599	6,754
2025-10-30	21.100	21.100	20.600	20.600	16.439	1,109
2025-10-29	20.900	21.000	20.500	20.800	16.599	14,139
2025-10-28	21.000	21.200	20.800	20.800	16.599	780
2025-10-27	20.900	21.000	20.700	21.000	16.758	7,230
2025-10-24	20.800	21.000	20.700	20.700	16.519	6,817
2025-10-23	21.000	21.000	20.700	20.900	16.678	4,060
2025-10-22	20.600	20.900	20.400	20.700	16.519	4,693
2025-10-21	21.000	21.100	20.500	20.700	16.519	4,833
2025-10-20	20.600	21.200	20.600	21.100	16.838	1,382
2025-10-17	21.100	21.100	20.600	20.600	16.439	8,494
2025-10-16	21.400	21.500	21.100	21.100	16.838	2,351
2025-10-15	21.400	21.700	21.200	21.500	17.157	11,870
2025-10-14	22.200	22.200	21.300	21.500	17.157	13,416
2025-10-13	21.700	22.300	21.700	21.900	17.476	12,783
2025-10-10	21.900	22.000	21.700	22.000	17.556	2,756
2025-10-09	22.100	22.200	21.800	22.000	17.556	11,320
2025-10-08	21.800	22.100	21.500	22.100	17.636	19,772
2025-10-07	21.800	22.100	21.500	22.100	17.636	9,379
2025-10-06	21.300	21.700	21.100	21.700	17.317	4,433
2025-10-03	20.900	21.400	20.800	21.200	16.918	14,442
2025-10-02	21.400	21.700	20.800	21.200	16.918	24,033
2025-10-01	19.550	21.400	19.550	21.000	16.758	7,822
2025-09-30	19.300	19.750	19.250	19.650	15.681	3,684
2025-09-29	19.500	19.600	19.350	19.600	15.641	4,338
2025-09-26	19.500	19.650	19.100	19.500	15.561	15,794
2025-09-25	19.800	19.800	18.900	19.500	15.561	8,787
2025-09-24	20.000	20.100	19.450	19.650	15.681	7,722
2025-09-23	20.200	20.300	19.900	20.000	15.960	6,855
2025-09-22	20.200	20.300	20.100	20.300	16.200	4,626
2025-09-19	19.500	20.200	19.500	20.100	16.040	8,555
2025-09-18	19.700	19.900	19.400	19.700	15.721	11,451
2025-09-17	19.750	19.950	19.550	19.550	15.601	6,563
2025-09-16	19.700	19.750	19.450	19.650	15.681	2,800
2025-09-15	19.850	19.900	19.600	19.800	15.801	15,982
2025-09-12	19.550	19.900	19.550	19.800	15.801	7,193
2025-09-11	19.650	19.750	19.500	19.550	15.601	4,496
2025-09-10	19.650	19.800	19.400	19.500	15.561	5,450
2025-09-09	19.850	19.850	19.500	19.550	15.601	7,181
2025-09-08	19.600	19.900	19.500	19.700	15.721	28,798
2025-09-05	19.800	19.800	19.500	19.700	15.721	4,579
2025-09-04	19.800	19.900	19.500	19.500	15.561	3,711
2025-09-03	19.700	20.200	19.650	19.900	15.880	6,748
2025-09-02	20.400	20.400	19.750	19.750	15.761	6,720
2025-09-01	20.600	20.600	20.200	20.300	16.200	3,450
2025-08-29	20.700	20.700	20.400	20.500	16.359	7,837
2025-08-28	20.500	20.900	20.500	20.700	16.519	3,004
2025-08-27	20.500	21.000	20.400	20.600	16.439	10,819
2025-08-26	20.500	20.900	20.300	20.600	16.439	4,406
2025-08-25	21.500	21.500	20.100	20.400	16.279	18,383
2025-08-22	21.500	21.900	20.800	21.600	17.237	24,127
2025-08-21	21.900	21.900	21.500	21.500	17.157	7,343
2025-08-20	21.600	21.800	21.400	21.700	17.317	4,236
2025-08-19	21.200	21.800	21.200	21.500	17.157	3,038
2025-08-18	21.600	21.700	21.100	21.500	17.157	2,923
2025-08-15	21.800	21.800	21.500	21.700	17.317	2,957
2025-08-14	21.600	21.900	21.500	21.800	17.397	1,355

← NewerPage 5 of 22 · 1,274 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.