Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	23.300	23.300	22.200	22.200	16.344	14,688
2025-02-20	23.700	24.100	21.700	23.200	17.080	41,050
2025-02-19	23.900	24.100	23.300	23.600	17.375	11,940
2025-02-18	23.600	23.900	23.500	23.900	17.596	12,849
2025-02-17	23.400	23.800	23.000	23.600	17.375	21,564
2025-02-14	22.900	23.400	22.900	23.300	17.154	17,643
2025-02-13	22.800	23.200	22.600	22.900	16.859	14,864
2025-02-12	22.500	22.800	22.300	22.800	16.786	10,745
2025-02-11	22.100	22.600	22.100	22.600	16.639	12,362
2025-02-10	22.200	22.600	21.600	22.000	16.197	15,527
2025-02-07	21.900	22.400	21.800	22.000	16.197	12,898
2025-02-06	21.000	22.100	21.000	21.500	15.829	32,497
2025-02-05	20.300	21.000	20.300	20.900	15.387	17,338
2025-02-04	20.000	20.600	20.000	20.200	14.872	7,989
2025-02-03	20.100	20.400	20.000	20.300	14.945	6,675
2025-01-31	20.600	20.600	20.300	20.500	15.092	3,417
2025-01-30	20.400	20.700	20.300	20.400	15.019	6,730
2025-01-29	20.000	20.700	20.000	20.300	14.945	13,341
2025-01-28	19.300	19.850	19.300	19.700	14.504	5,466
2025-01-27	19.350	19.550	19.200	19.200	14.135	9,911
2025-01-24	19.700	20.000	19.600	19.600	14.430	9,566
2025-01-23	20.000	20.000	19.650	19.800	14.577	5,450
2025-01-22	19.650	20.000	19.500	19.750	14.540	12,327
2025-01-21	19.400	19.500	19.400	19.450	14.319	2,604
2025-01-20	19.550	19.550	19.100	19.350	14.246	12,341
2025-01-17	19.600	19.650	19.450	19.500	14.356	2,919
2025-01-16	19.600	19.650	19.350	19.550	14.393	2,069
2025-01-15	19.600	19.800	19.500	19.650	14.467	6,160
2025-01-14	19.400	19.700	19.350	19.600	14.430	7,984
2025-01-13	19.650	19.700	19.300	19.500	14.356	20,446
2025-01-10	20.400	20.400	19.600	19.600	14.430	4,720
2025-01-09	20.000	20.300	19.750	20.000	14.724	20,377
2025-01-08	19.950	19.950	19.600	19.750	14.540	5,718
2025-01-07	19.950	20.200	19.600	19.800	14.577	10,782
2025-01-06	20.100	20.600	20.000	20.100	14.798	20,239
2025-01-03	20.000	20.300	19.700	19.950	14.688	10,139
2025-01-02	19.300	20.800	19.100	20.300	14.945	52,292
2024-12-30	18.800	19.250	18.800	19.200	14.135	5,773
2024-12-27	17.950	18.800	17.950	18.600	13.694	12,012
2024-12-23	17.850	18.250	17.700	18.100	13.326	10,059
2024-12-20	17.800	17.900	17.350	17.800	13.105	15,971
2024-12-19	17.500	17.800	17.400	17.700	13.031	12,044
2024-12-18	17.900	18.200	17.650	17.800	13.105	15,628
2024-12-17	18.000	18.350	17.500	17.950	13.215	10,915
2024-12-16	18.750	18.750	17.850	18.350	13.510	18,114
2024-12-13	18.950	18.950	18.500	18.600	13.694	10,018
2024-12-12	19.300	19.300	18.800	18.950	13.951	8,946
2024-12-11	19.100	19.400	19.000	19.100	14.062	4,752
2024-12-10	18.750	19.250	18.450	19.100	14.062	21,794
2024-12-09	20.600	20.600	19.750	19.850	14.614	30,526
2024-12-06	21.100	21.100	20.500	20.900	15.387	11,354
2024-12-05	20.100	21.300	20.000	20.800	15.313	27,120
2024-12-04	19.400	20.400	19.300	20.100	14.798	35,693
2024-12-03	19.150	19.400	19.150	19.400	14.283	5,833
2024-12-02	19.050	19.250	19.000	19.050	14.025	5,842
2024-11-29	19.000	19.100	18.750	18.750	13.804	4,402
2024-11-28	19.200	19.400	19.100	19.200	14.135	1,573
2024-11-27	19.050	19.350	19.050	19.150	14.099	4,617
2024-11-26	19.150	19.350	19.100	19.100	14.062	3,652
2024-11-25	19.150	19.500	19.100	19.350	14.246	13,412

← NewerPage 8 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.