Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	22.100	22.100	21.400	21.600	17.237	4,898
2025-08-12	21.900	21.900	21.800	21.900	17.476	663
2025-08-11	21.900	22.200	21.500	21.900	17.476	5,982
2025-08-08	22.000	22.200	21.900	21.900	17.476	4,444
2025-08-07	22.100	22.100	21.600	21.900	17.476	6,388
2025-08-06	21.800	22.100	21.800	22.100	17.636	1,291
2025-08-05	22.100	22.100	21.600	22.000	17.556	3,901
2025-08-04	22.000	22.100	21.700	21.900	17.476	7,982
2025-08-01	22.200	22.300	21.500	22.000	17.556	23,019
2025-07-31	22.000	22.200	21.800	22.000	17.556	9,842
2025-07-30	21.900	22.100	21.800	21.900	17.476	3,052
2025-07-29	21.600	22.100	21.600	21.900	17.476	7,228
2025-07-28	22.300	22.600	21.600	21.900	17.476	28,627
2025-07-25	21.900	22.300	21.600	22.200	17.716	12,478
2025-07-24	21.100	21.800	20.800	21.500	17.157	13,090
2025-07-23	20.800	21.000	20.500	20.800	16.599	4,487
2025-07-22	20.000	21.000	20.000	20.600	16.439	13,325
2025-07-21	19.900	20.100	19.800	20.000	15.960	9,082
2025-07-18	19.900	20.100	19.800	19.850	15.841	6,368
2025-07-17	20.100	20.300	19.800	20.100	16.040	27,737
2025-07-16	21.000	21.000	20.000	20.200	16.120	24,876
2025-07-15	21.200	21.200	20.700	20.800	16.599	11,769
2025-07-14	21.100	21.400	21.000	21.100	16.838	17,461
2025-07-11	21.600	21.900	21.000	21.400	17.077	24,624
2025-07-10	23.300	23.300	22.400	22.600	16.639	26,490
2025-07-09	23.300	23.300	22.800	23.300	17.154	11,196
2025-07-08	23.100	23.300	22.900	23.200	17.080	8,097
2025-07-07	23.500	23.500	22.900	23.300	17.154	7,892
2025-07-04	23.400	23.600	23.300	23.300	17.154	10,165
2025-07-03	23.300	23.400	23.000	23.300	17.154	11,809
2025-07-02	23.200	23.300	23.000	23.000	16.933	10,655
2025-07-01	22.900	23.200	22.900	23.000	16.933	6,045
2025-06-30	22.900	23.100	22.600	22.800	16.786	8,869
2025-06-27	22.900	23.000	22.600	22.600	16.639	4,915
2025-06-26	22.800	23.000	22.600	22.700	16.712	5,519
2025-06-25	22.900	23.000	22.700	22.800	16.786	2,106
2025-06-24	22.800	22.800	22.500	22.800	16.786	6,764
2025-06-23	22.600	22.600	22.200	22.300	16.418	7,050
2025-06-20	22.300	22.600	22.100	22.500	16.565	8,836
2025-06-19	22.100	22.600	22.000	22.100	16.270	8,046
2025-06-18	22.400	22.600	22.000	22.100	16.270	4,603
2025-06-17	22.000	22.700	22.000	22.400	16.491	11,793
2025-06-16	22.200	22.400	21.900	22.000	16.197	1,960
2025-06-13	22.100	22.200	21.800	22.200	16.344	4,123
2025-06-12	22.200	22.300	22.000	22.100	16.270	4,198
2025-06-11	22.600	22.600	22.200	22.200	16.344	6,072
2025-06-10	23.000	23.000	22.400	22.700	16.712	6,249
2025-06-09	23.200	23.300	22.800	23.100	17.007	1,036
2025-06-06	22.900	23.500	22.700	23.000	16.933	17,515
2025-06-05	22.300	23.100	22.300	23.000	16.933	13,322
2025-06-04	22.600	22.600	22.200	22.300	16.418	1,813
2025-06-03	22.700	22.800	22.200	22.500	16.565	4,392
2025-06-02	22.200	22.900	22.100	22.700	16.712	7,618
2025-05-30	22.400	22.500	22.100	22.400	16.491	4,891
2025-05-29	22.300	22.400	22.100	22.300	16.418	1,561
2025-05-28	22.300	22.300	22.000	22.200	16.344	12,975
2025-05-27	22.600	22.700	22.000	22.500	16.565	9,214
2025-05-26	22.900	23.000	22.500	22.800	16.786	7,810
2025-05-23	22.900	23.200	22.200	22.700	16.712	25,029
2025-05-22	23.700	23.900	22.700	22.900	16.859	4,817

← NewerPage 6 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.