Lang & Schwarz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	10.050	10.050	10.050	10.050	7.495	27
2023-03-20	9.700	9.700	9.700	9.700	7.234	1
2023-03-10	10.000	10.000	10.000	10.000	7.457	1
2023-03-08	10.000	10.000	10.000	10.000	7.457	3
2023-02-10	11.100	11.100	11.100	11.100	8.278	1
2023-02-08	11.100	11.100	11.000	11.000	8.203	2
2023-01-24	10.500	10.600	10.500	10.500	7.830	881
2023-01-17	10.300	10.300	10.300	10.300	7.681	7
2023-01-13	10.000	10.000	10.000	10.000	7.457	2
2023-01-12	9.800	9.800	9.800	9.800	7.308	7
2022-12-20	9.400	9.400	9.400	9.400	7.010	44
2022-12-16	9.500	9.500	9.500	9.500	7.085	50
2022-12-09	9.700	9.700	9.700	9.700	7.234	94
2022-12-08	10.000	10.000	10.000	10.000	7.457	180
2022-12-07	10.200	10.300	10.200	10.300	7.681	200
2022-12-06	10.500	10.500	10.500	10.500	7.830	99
2022-12-05	10.600	10.600	10.600	10.600	7.905	218
2022-12-01	10.699	10.699	10.699	10.699	7.979	42
2022-11-11	12.300	12.300	12.300	12.300	9.173	138
2022-11-04	10.800	10.800	10.600	10.600	7.905	40
2022-10-31	10.900	10.900	10.900	10.900	8.129	10
2022-10-12	11.200	11.200	11.200	11.200	8.352	3
2022-10-11	11.400	11.400	11.200	11.200	8.352	26
2022-09-23	11.902	11.902	11.902	11.902	8.876	82
2022-09-21	11.901	11.901	11.901	11.901	8.875	359
2022-09-20	11.400	11.400	11.400	11.400	8.501	10
2022-09-13	11.800	11.800	11.500	11.500	8.576	4
2022-09-08	12.000	12.000	12.000	12.000	8.949	255
2022-09-06	11.942	11.942	11.942	11.942	8.906	362
2022-09-05	11.929	11.929	11.929	11.929	8.896	359
2022-08-31	14.067	14.067	14.067	14.067	9.372	261
2022-08-22	14.800	14.800	14.800	14.800	9.860	1
2022-08-19	15.800	15.800	15.800	15.800	10.526	1
2022-08-12	15.459	15.459	15.459	15.459	10.299	66
2022-08-11	15.471	15.471	15.471	15.471	10.307	66
2022-08-09	15.298	15.298	15.298	15.298	10.192	10
2022-08-03	14.626	14.626	14.626	14.626	9.744	66
2022-08-02	14.300	14.300	14.300	14.300	9.527	1
2022-07-14	11.800	11.800	11.700	11.700	7.795	13
2022-07-12	11.900	11.900	11.900	11.900	7.928	10
2022-07-08	11.900	11.900	11.900	11.900	7.928	3
2022-07-06	12.700	12.700	12.700	12.700	8.461	1
2022-07-05	13.200	13.200	13.100	13.100	8.727	4
2022-07-04	13.900	13.900	13.500	13.500	8.994	2
2022-07-01	14.398	14.398	14.398	14.398	9.592	85
2022-06-30	13.998	13.998	13.998	13.998	9.326	89
2022-06-28	14.198	14.198	14.198	14.198	9.459	99
2022-06-22	14.400	14.400	14.400	14.400	9.594	4
2022-06-15	14.813	14.813	14.813	14.813	9.869	337
2022-06-14	14.983	14.983	14.983	14.983	9.982	279
2022-06-10	16.698	16.698	16.698	16.698	11.124	145
2022-06-08	16.642	16.642	16.642	16.642	11.087	165
2022-06-07	16.182	16.182	16.182	16.182	10.781	189
2022-05-27	15.200	15.400	15.200	15.400	10.260	8
2022-05-25	14.400	14.400	14.400	14.400	9.594	8
2022-05-13	16.300	16.300	16.300	16.300	10.859	11
2022-05-12	15.821	15.821	15.821	15.821	10.540	213
2022-05-10	17.798	17.798	17.798	17.798	11.858	2
2022-05-04	18.698	18.698	18.698	18.698	12.457	1
2022-04-29	18.498	18.498	18.498	18.498	12.324	1

← NewerPage 10 of 12 · 684 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	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.