Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	23.300	23.800	23.300	23.800	17.522	12,437
2025-05-20	23.100	23.300	22.900	23.300	17.154	2,847
2025-05-19	23.400	23.600	22.300	23.000	16.933	29,231
2025-05-16	23.800	24.400	22.800	23.800	17.522	74,374
2025-05-15	24.900	25.600	24.800	25.300	18.626	33,656
2025-05-14	24.700	25.100	24.400	25.100	18.479	5,408
2025-05-13	24.700	24.900	23.900	24.600	18.111	24,011
2025-05-12	24.100	25.200	24.000	24.700	18.185	34,762
2025-05-09	23.800	24.800	23.800	24.000	17.669	27,171
2025-05-08	24.000	24.100	23.700	23.900	17.596	3,949
2025-05-07	23.900	24.000	23.600	23.900	17.596	4,986
2025-05-06	23.800	24.100	23.600	23.900	17.596	7,895
2025-05-05	23.900	24.100	23.600	24.000	17.669	18,197
2025-05-02	23.400	24.500	23.400	24.200	17.816	16,087
2025-04-30	23.300	23.400	22.700	23.400	17.228	6,043
2025-04-29	23.600	23.600	23.100	23.400	17.228	6,433
2025-04-28	23.800	24.000	23.400	23.500	17.301	3,369
2025-04-25	24.200	24.200	23.700	23.800	17.522	6,664
2025-04-24	23.600	24.200	23.600	24.200	17.816	11,834
2025-04-23	23.900	24.000	23.700	23.900	17.596	5,644
2025-04-22	23.600	23.900	23.400	23.800	17.522	6,542
2025-04-17	23.700	24.100	23.300	23.600	17.375	13,801
2025-04-16	23.600	23.900	22.800	23.600	17.375	10,298
2025-04-15	23.000	23.600	22.800	23.400	17.228	42,140
2025-04-14	22.700	23.300	22.500	22.900	16.859	19,992
2025-04-11	22.000	22.300	21.200	22.100	16.270	10,969
2025-04-10	22.700	22.700	21.700	21.900	16.123	41,631
2025-04-09	19.950	21.900	19.800	21.700	15.976	94,373
2025-04-08	20.300	22.000	20.200	21.500	15.829	56,084
2025-04-07	17.250	20.500	17.200	19.700	14.504	111,047
2025-04-04	19.900	19.900	18.100	18.450	13.583	121,599
2025-04-03	21.400	21.400	19.700	19.700	14.504	149,582
2025-04-02	23.400	23.400	22.800	23.300	17.154	11,425
2025-04-01	23.400	24.000	23.100	23.400	17.228	84,180
2025-03-31	23.200	23.200	22.400	23.200	17.080	55,367
2025-03-28	24.700	24.800	22.400	23.000	16.933	42,037
2025-03-27	25.100	25.100	24.400	24.800	18.258	13,724
2025-03-26	24.900	25.100	24.800	25.100	18.479	20,300
2025-03-25	24.900	25.000	24.700	24.900	18.332	5,669
2025-03-24	25.100	25.400	24.500	24.800	18.258	25,722
2025-03-21	25.000	25.100	24.600	25.100	18.479	11,341
2025-03-20	25.200	25.300	24.600	25.000	18.405	34,044
2025-03-19	25.000	25.600	24.800	25.100	18.479	30,472
2025-03-18	24.600	25.400	24.500	25.000	18.405	16,376
2025-03-17	24.300	24.700	24.000	24.500	18.037	27,373
2025-03-14	23.600	24.200	23.600	24.200	17.816	4,876
2025-03-13	23.800	24.000	23.400	23.600	17.375	4,097
2025-03-12	23.500	23.800	23.400	23.800	17.522	10,148
2025-03-11	23.400	23.700	23.100	23.200	17.080	11,602
2025-03-10	24.200	24.300	23.400	23.400	17.228	13,630
2025-03-07	24.300	24.700	24.000	24.600	18.111	20,129
2025-03-06	24.000	24.700	24.000	24.400	17.964	29,945
2025-03-05	23.300	24.000	23.200	23.900	17.596	22,251
2025-03-04	22.900	23.300	22.700	23.000	16.933	20,153
2025-03-03	23.200	23.400	22.800	23.100	17.007	18,514
2025-02-28	22.500	23.300	22.400	23.000	16.933	28,561
2025-02-27	22.700	22.700	22.000	22.400	16.491	8,957
2025-02-26	22.200	23.000	22.200	22.600	16.639	12,959
2025-02-25	22.100	22.200	22.000	22.100	16.270	1,119
2025-02-24	22.300	22.600	21.900	22.000	16.197	12,855

← NewerPage 7 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.