Lang & Schwarz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	18.598	18.598	18.598	18.598	12.390	1
2022-04-26	18.603	18.603	18.597	18.597	12.390	420
2022-04-20	18.998	18.998	18.998	18.998	12.657	1
2022-04-11	19.500	19.500	19.500	19.500	12.991	19
2022-03-29	20.800	20.800	20.800	20.800	13.857	6
2022-03-24	20.810	20.840	20.798	20.840	13.884	31
2022-03-22	20.858	20.858	20.858	20.858	13.896	6
2022-03-21	20.800	21.098	20.800	21.002	13.992	13
2022-03-14	20.117	20.188	20.117	20.188	13.449	717
2022-03-11	19.844	19.844	19.844	19.844	13.220	12
2022-03-10	19.652	19.652	19.598	19.598	13.057	4
2022-03-07	18.361	18.361	18.361	18.361	12.232	68
2022-03-01	19.777	19.777	19.777	19.777	13.176	162
2022-02-28	19.947	19.947	19.947	19.947	13.289	249
2022-02-25	19.947	19.977	19.947	19.977	13.309	661
2022-02-24	19.500	19.500	19.500	19.500	12.991	5
2022-02-23	20.600	20.600	20.600	20.600	13.724	20
2022-02-21	20.950	20.950	20.950	20.950	13.957	2
2022-02-16	23.018	23.018	23.018	23.018	15.335	1
2022-02-15	23.000	23.128	23.000	23.128	15.408	222
2022-02-09	72.103	72.103	72.103	72.103	16.012	105
2022-02-08	71.800	72.700	71.500	71.800	15.945	726
2022-02-07	80.300	80.300	71.800	73.700	16.367	270
2022-02-04	80.500	80.500	80.500	80.500	17.877	9
2022-02-02	78.500	78.800	78.500	78.800	17.499	48
2022-01-28	77.200	77.200	76.600	76.600	17.011	105
2022-01-27	76.800	76.800	76.800	76.800	17.055	3
2022-01-25	74.900	76.300	74.900	75.900	16.855	171
2022-01-24	76.800	76.800	73.100	73.900	16.411	162
2022-01-21	78.900	78.900	77.500	77.500	17.211	45
2022-01-20	79.700	80.000	79.333	79.333	17.618	285
2022-01-17	81.500	81.500	81.500	81.500	18.099	36
2022-01-13	82.600	82.600	82.600	82.600	18.343	3
2022-01-12	84.000	84.000	84.000	84.000	18.654	3
2022-01-11	84.200	84.200	83.500	84.095	18.675	507
2022-01-07	80.600	80.600	80.600	80.600	17.899	24
2022-01-06	80.000	80.100	79.500	79.900	17.744	534
2022-01-05	82.300	82.700	82.300	82.700	18.365	99
2021-12-30	81.500	81.600	81.500	81.600	18.121	261
2021-12-29	79.000	79.200	78.300	79.000	17.544	105
2021-12-23	78.500	79.412	78.500	79.412	17.635	42
2021-12-21	78.000	78.100	77.300	78.000	17.322	225
2021-12-17	76.200	77.200	75.800	77.004	17.101	711
2021-12-16	79.700	79.700	79.700	79.700	17.699	9
2021-12-14	79.100	79.200	79.000	79.100	17.566	54
2021-12-13	82.300	82.600	81.200	81.200	18.032	180
2021-12-08	84.400	84.400	84.400	84.400	18.743	6
2021-12-07	84.300	84.300	84.300	84.300	18.721	162
2021-12-06	85.000	85.300	85.000	85.300	18.943	24
2021-12-03	86.900	87.113	86.300	87.113	19.345	60
2021-12-02	86.913	86.913	86.913	86.913	19.301	54
2021-12-01	88.224	88.600	88.224	88.600	19.676	2,622
2021-11-30	84.900	84.900	84.900	84.900	18.854	3
2021-11-29	85.300	85.487	85.300	85.487	18.984	30
2021-11-26	84.200	84.500	84.200	84.400	18.743	369
2021-11-25	86.900	86.910	86.900	86.910	19.300	27
2021-11-24	84.561	85.900	84.561	85.900	19.076	831
2021-11-23	86.072	86.072	85.000	85.000	18.876	1,284
2021-11-22	88.725	88.725	86.600	86.600	19.231	54
2021-11-19	88.900	88.900	88.700	88.700	19.698	141

← NewerPage 11 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.