Lang & Schwarz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	17.900	17.900	17.600	17.600	15.747	986
2026-07-30	17.600	17.900	17.550	17.850	15.971	813
2026-07-29	17.850	17.850	17.750	17.750	15.882	4,692
2026-07-28	17.800	17.950	17.750	17.800	15.926	812
2026-07-27	18.000	18.150	17.450	17.500	15.658	713
2026-07-24	17.850	18.175	17.600	17.950	16.061	2,436
2026-07-23	18.050	18.300	17.500	17.650	15.792	2,110
2026-07-22	18.100	18.850	17.400	17.750	15.882	2,547
2026-07-21	17.700	18.000	17.300	17.950	16.061	7,036
2026-07-20	16.650	17.400	16.650	17.400	15.568	4,620
2026-07-17	15.900	16.900	15.800	16.900	15.121	346
2026-07-16	15.100	15.800	14.650	15.800	14.137	1,658
2026-07-15	15.100	15.100	14.700	14.950	13.376	1,166
2026-07-14	15.950	16.000	14.350	14.920	13.350	5,465
2026-07-13	17.800	17.950	16.650	17.050	15.255	5,051
2026-07-10	18.200	18.250	17.750	18.000	16.105	1,262
2026-07-09	18.250	18.250	17.800	18.100	16.195	7,444
2026-07-08	18.200	19.550	17.750	17.900	16.016	3,231
2026-07-07	18.250	18.400	18.150	18.300	16.374	1,261
2026-07-06	19.850	20.000	17.850	18.150	16.240	4,973
2026-07-03	21.500	21.600	19.800	20.000	17.895	2,987
2026-07-02	24.700	24.700	21.700	22.500	20.132	5,831
2026-07-01	27.800	27.800	26.700	26.700	23.890	1,656
2026-06-30	27.400	27.800	27.400	27.500	24.605	8
2026-06-29	27.500	27.500	27.000	27.000	24.158	675
2026-06-26	27.400	27.400	27.100	27.100	24.247	8
2026-06-25	27.700	27.900	27.200	27.300	24.426	880
2026-06-24	27.300	27.300	27.300	27.300	24.426	160
2026-06-23	27.600	27.600	26.800	27.100	24.247	308
2026-06-22	27.300	27.600	27.300	27.300	24.426	70
2026-06-19	27.200	27.300	27.200	27.200	24.337	4
2026-06-18	27.600	27.700	27.200	27.200	24.337	32
2026-06-17	28.400	28.400	27.300	27.300	24.426	7
2026-06-16	28.300	28.400	26.500	27.600	24.695	1,607
2026-06-15	28.300	29.200	28.000	28.400	25.411	474
2026-06-12	27.500	28.300	27.300	27.600	24.695	747
2026-06-11	29.400	29.400	27.200	28.100	25.142	5,334
2026-06-10	28.500	29.300	28.500	29.200	26.126	1,368
2026-06-09	29.600	29.600	29.100	29.100	26.037	826
2026-06-08	29.400	29.700	29.300	29.700	26.574	1,018
2026-06-05	28.900	29.700	28.900	29.500	26.395	694
2026-06-04	29.000	29.000	28.500	28.900	25.858	973
2026-06-03	29.000	29.000	28.600	28.800	25.768	7
2026-06-02	29.000	29.000	28.700	28.800	25.768	62
2026-06-01	29.300	29.300	28.500	28.700	25.679	229
2026-05-29	28.800	29.000	28.500	28.900	25.858	2,008
2026-05-28	28.700	28.700	28.700	28.700	25.679	25
2026-05-27	28.800	29.200	28.700	28.700	25.679	640
2026-05-26	29.400	29.600	29.250	29.600	26.484	1,703
2026-05-22	28.800	29.000	28.800	29.000	25.947	3,529
2026-05-21	28.800	28.800	28.800	28.800	25.768	133
2026-05-20	28.600	28.700	28.600	28.600	25.590	1,261
2026-05-19	28.500	28.800	28.400	28.800	25.768	12
2026-05-15	28.500	28.500	28.400	28.500	25.500	309
2026-05-14	28.000	28.600	28.000	28.600	25.590	127
2026-05-13	27.900	28.300	27.900	28.300	25.321	1,345
2026-05-12	27.800	28.200	27.600	28.200	25.232	1,820
2026-05-11	27.600	28.000	27.600	28.000	25.053	52
2026-05-08	27.900	27.900	27.800	27.800	24.874	130
2026-05-07	28.300	28.400	27.900	27.900	24.963	1,329

← NewerPage 2 of 5 · 242 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.