Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	19.150	19.500	19.100	19.350	14.246	13,412
2024-11-22	18.900	19.150	18.850	19.150	14.099	15,946
2024-11-21	18.950	18.950	18.700	18.900	13.915	8,676
2024-11-20	19.150	19.200	19.000	19.100	14.062	6,510
2024-11-19	19.100	19.200	19.000	19.200	14.135	16,485
2024-11-18	19.000	19.150	18.800	19.150	14.099	20,209
2024-11-15	18.700	19.050	18.300	18.700	13.767	20,562
2024-11-14	17.800	18.250	17.700	18.250	13.436	8,115
2024-11-13	17.750	17.950	17.700	17.900	13.178	4,259
2024-11-12	17.800	17.900	17.500	17.800	13.105	12,592
2024-11-11	16.950	17.800	16.900	17.600	12.957	4,303
2024-11-08	17.200	17.250	16.950	17.000	12.516	3,554
2024-11-07	17.300	17.400	17.200	17.300	12.737	9,963
2024-11-06	17.000	17.450	17.000	17.200	12.663	10,482
2024-11-05	16.800	16.850	16.600	16.850	12.405	5,903
2024-11-04	16.900	17.150	16.850	17.050	12.553	199
2024-11-01	16.950	17.100	16.800	17.000	12.516	11,977
2024-10-31	16.950	16.950	16.800	16.950	12.479	3,004
2024-10-30	17.050	17.100	16.900	17.000	12.516	1,449
2024-10-29	17.200	17.400	16.950	17.100	12.589	9,007
2024-10-28	17.100	17.350	17.050	17.300	12.737	4,879
2024-10-25	17.350	17.400	17.150	17.250	12.700	5,703
2024-10-24	17.150	17.300	17.050	17.200	12.663	3,285
2024-10-23	17.500	17.500	17.150	17.150	12.626	3,425
2024-10-22	17.450	17.500	17.200	17.400	12.810	3,701
2024-10-21	17.300	17.450	17.150	17.250	12.700	7,431
2024-10-18	18.100	18.100	17.250	17.600	12.957	27,383
2024-10-17	18.100	18.250	17.900	18.200	13.399	3,107
2024-10-16	18.200	18.250	17.550	18.150	13.362	12,436
2024-10-15	17.850	18.100	17.500	18.100	13.326	6,854
2024-10-14	18.150	18.200	17.850	18.000	13.252	2,727
2024-10-11	17.850	18.200	17.800	18.200	13.399	2,295
2024-10-10	17.400	18.200	17.400	18.200	13.399	14,088
2024-10-09	17.250	17.850	17.250	17.650	12.994	8,178
2024-10-08	17.650	17.650	16.800	17.350	12.773	26,203
2024-10-07	17.750	17.900	17.500	17.750	13.068	23,110
2024-10-04	17.500	17.800	17.300	17.800	13.105	13,204
2024-10-03	17.400	17.400	17.000	17.300	12.737	6,469
2024-10-02	16.700	17.650	16.200	17.650	12.994	55,620
2024-10-01	18.650	19.500	18.600	19.100	14.062	10,249
2024-09-30	18.500	18.700	18.300	18.700	13.767	6,825
2024-09-27	18.500	18.850	18.350	18.550	13.657	9,467
2024-09-26	18.600	18.800	18.250	18.400	13.546	13,416
2024-09-25	18.250	18.500	18.250	18.400	13.546	11,148
2024-09-24	18.650	18.700	18.350	18.350	13.510	5,680
2024-09-23	18.900	18.900	18.350	18.600	13.694	2,545
2024-09-20	18.750	18.800	18.550	18.700	13.767	3,149
2024-09-19	18.400	19.000	18.250	18.900	13.915	9,803
2024-09-18	18.300	18.400	17.550	18.200	13.399	2,659
2024-09-17	18.600	18.700	18.400	18.400	13.546	1,886
2024-09-16	18.650	18.700	18.150	18.400	13.546	6,801
2024-09-13	18.100	18.600	18.050	18.350	13.510	4,325
2024-09-12	17.500	18.200	17.500	17.900	13.178	3,004
2024-09-11	17.300	17.700	17.300	17.500	12.884	1,424
2024-09-10	17.300	17.700	17.250	17.250	12.700	2,237
2024-09-09	17.600	17.650	17.150	17.200	12.663	5,097
2024-09-06	17.850	18.000	17.500	17.600	12.957	5,640
2024-09-05	18.200	18.200	17.850	17.900	13.178	84
2024-09-04	18.000	18.400	17.750	18.050	13.289	7,777
2024-09-03	18.000	18.400	17.950	17.950	13.215	3,377

← NewerPage 9 of 22 · 1,275 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.