Lang & Schwarz Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.400	15.400	15.200	15.300	15.300	4,843
2026-10-16	15.500	15.600	15.150	15.150	15.150	10,744
2026-10-15	15.250	15.550	15.100	15.400	15.400	10,110
2026-10-14	15.200	15.250	14.950	15.100	15.100	7,886
2026-10-13	15.600	15.600	15.200	15.350	15.350	4,320
2026-10-12	15.100	15.600	15.100	15.600	15.600	11,095
2026-10-09	15.550	15.550	15.100	15.100	15.100	6,682
2026-10-08	15.250	15.600	15.000	15.550	15.550	15,563
2026-10-07	15.350	15.700	15.250	15.250	15.250	9,221
2026-10-06	15.500	15.800	15.200	15.300	15.300	14,938
2026-10-05	15.300	15.500	15.200	15.500	15.500	3,908
2026-10-02	15.250	15.500	15.250	15.450	15.450	2,615
2026-10-01	15.400	15.600	15.000	15.250	15.250	9,183
2026-09-30	14.950	15.400	14.950	15.300	15.300	4,497
2026-09-29	15.350	15.500	15.000	15.000	15.000	7,588
2026-09-28	15.150	15.450	15.100	15.250	15.250	10,517
2026-09-25	15.650	15.650	15.000	15.350	15.350	6,978
2026-09-24	15.750	15.750	15.500	15.600	15.600	1,400
2026-09-23	15.850	15.900	15.200	15.700	15.700	21,529
2026-09-22	16.200	16.250	15.800	16.150	16.150	17,923
2026-09-21	16.200	16.400	16.050	16.250	16.250	4,229
2026-09-18	16.350	16.350	16.100	16.100	16.100	2,357
2026-09-17	16.650	16.800	16.150	16.500	16.500	14,634
2026-09-16	16.800	16.800	16.500	16.700	16.700	2,147
2026-09-15	16.850	16.850	16.550	16.700	16.700	5,073
2026-09-14	16.750	16.850	16.500	16.750	16.750	4,895
2026-09-11	16.850	16.950	16.700	16.750	16.750	4,654
2026-09-10	16.850	16.900	16.300	16.850	16.850	20,767
2026-09-09	17.000	17.000	16.600	16.700	16.700	15,345
2026-09-08	16.950	17.300	16.850	17.100	17.100	10,313
2026-09-07	17.000	17.400	16.900	17.100	17.100	6,879
2026-09-04	16.650	16.950	16.250	16.950	16.950	14,160
2026-09-03	17.600	17.600	16.600	16.650	16.650	21,735
2026-09-02	17.650	17.800	17.250	17.350	17.350	6,143
2026-09-01	18.100	18.100	17.650	17.850	17.850	9,981
2026-08-31	18.000	18.350	17.550	18.100	18.100	18,338
2026-08-28	17.950	18.350	17.900	18.200	18.200	12,935
2026-08-27	17.750	18.350	17.550	17.950	17.950	24,815
2026-08-26	19.350	19.450	18.850	19.000	17.000	21,826
2026-08-25	19.250	19.600	18.950	19.100	17.090	18,440
2026-08-24	19.600	19.650	19.050	19.250	17.224	13,954
2026-08-21	19.750	19.900	19.050	19.450	17.403	37,879
2026-08-20	19.300	19.650	19.250	19.300	17.268	14,467
2026-08-19	19.250	19.600	19.250	19.400	17.358	2,067
2026-08-18	19.400	19.400	19.000	19.200	17.179	9,422
2026-08-17	19.700	19.700	19.400	19.450	17.403	7,771
2026-08-14	19.450	19.800	19.300	19.650	17.582	17,666
2026-08-13	19.600	19.800	19.200	19.550	17.492	27,886
2026-08-12	19.500	19.650	19.150	19.500	17.447	16,083
2026-08-11	19.400	19.500	19.000	19.450	17.403	17,586
2026-08-10	19.000	19.350	19.000	19.250	17.224	11,955
2026-08-07	19.050	19.200	18.800	19.100	17.090	10,948
2026-08-06	19.000	19.300	18.750	19.100	17.090	21,524
2026-08-05	18.500	19.150	18.500	18.800	16.821	22,892
2026-08-04	17.800	18.600	17.800	18.500	16.553	21,615
2026-08-03	17.800	18.200	17.650	17.900	16.016	33,617
2026-07-31	17.800	17.900	17.450	17.650	15.792	12,419
2026-07-30	17.700	17.900	17.550	17.800	15.926	10,593
2026-07-29	17.750	18.050	17.500	17.900	16.016	27,054
2026-07-28	17.800	18.000	17.700	17.700	15.837	9,991

Page 1 of 5 · 253 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.