Lang & Schwarz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	27.900	28.000	27.500	28.000	25.053	625
2026-05-05	27.800	27.800	27.300	27.300	24.426	353
2026-04-30	28.100	28.100	28.100	28.100	25.142	874
2026-04-29	27.800	28.200	27.700	27.700	24.784	246
2026-04-28	27.800	27.800	27.400	27.400	24.516	3
2026-04-27	27.600	28.000	27.600	27.900	24.963	112
2026-04-24	27.500	27.800	27.400	27.700	24.784	454
2026-04-23	28.100	28.100	27.700	28.100	25.142	867
2026-04-22	27.900	28.100	27.800	28.100	25.142	880
2026-04-21	28.400	28.400	28.200	28.200	25.232	425
2026-04-20	28.300	28.500	27.900	28.500	25.500	137
2026-04-17	28.000	28.200	28.000	28.000	25.053	103
2026-04-15	27.600	28.000	27.600	27.900	24.963	310
2026-04-14	27.700	27.800	27.200	27.700	24.784	1,267
2026-04-13	26.800	26.800	26.700	26.700	23.890	1,138
2026-04-10	26.100	26.500	26.100	26.500	23.711	1,341
2026-04-09	25.700	26.300	25.700	26.300	23.532	797
2026-04-08	26.300	26.300	26.000	26.000	23.263	2,649
2026-04-07	26.000	26.400	25.600	26.100	23.353	702
2026-04-02	26.000	26.000	25.550	25.550	22.861	1,379
2026-04-01	23.900	26.400	23.900	25.900	23.174	4,077
2026-03-31	24.300	25.100	24.300	24.800	22.190	689
2026-03-30	24.370	24.400	24.100	24.400	21.832	405
2026-03-27	24.000	24.300	23.700	23.900	21.384	2,484
2026-03-26	24.500	24.500	23.800	23.950	21.429	2,984
2026-03-25	23.900	24.400	23.900	24.400	21.832	1,118
2026-03-24	23.600	23.700	23.500	23.700	21.205	230
2026-03-23	23.200	23.500	23.200	23.500	21.026	1,468
2026-03-19	23.700	23.700	23.700	23.700	21.205	1
2026-03-17	23.700	23.700	23.650	23.650	21.161	636
2026-03-16	23.900	23.900	23.600	23.600	21.116	785
2026-03-12	23.700	23.900	23.700	23.900	21.384	60
2026-03-10	23.600	23.600	23.600	23.600	21.116	836
2026-03-09	23.500	23.500	23.500	23.500	21.026	289
2026-03-06	23.900	23.900	23.500	23.500	21.026	353
2026-03-04	23.000	23.200	23.000	23.200	20.758	70
2026-03-03	24.000	24.000	23.300	23.300	20.847	2,265
2026-03-02	23.800	23.900	23.600	23.800	21.295	1,825
2026-02-27	23.900	24.200	23.900	24.200	21.653	449
2026-02-26	24.000	24.000	23.500	23.600	21.116	1,215
2026-02-25	23.700	23.700	23.700	23.700	21.205	1,372
2026-02-24	24.100	24.100	23.900	23.900	21.384	839
2026-02-23	24.200	24.400	23.700	24.000	21.474	2,165
2026-02-20	24.100	24.100	24.100	24.100	21.563	940
2026-02-19	24.300	24.300	23.800	23.800	21.295	916
2026-02-18	23.600	24.100	23.500	24.100	21.563	1,233
2026-02-17	23.500	23.500	23.100	23.100	20.668	1,434
2026-02-16	23.600	23.600	23.500	23.500	21.026	284
2026-02-13	23.600	23.600	23.300	23.300	20.847	1,205
2026-02-12	23.600	23.600	23.100	23.100	20.668	2,410
2026-02-11	23.300	23.500	23.300	23.500	21.026	1,152
2026-02-10	23.300	23.700	23.300	23.700	21.205	2
2026-02-09	23.200	23.600	23.200	23.300	20.847	1,196
2026-02-06	23.700	23.700	23.100	23.600	21.116	1,802
2026-02-05	23.300	24.100	23.000	24.000	21.474	3,909
2026-02-04	22.900	23.300	22.900	23.300	20.847	1,673
2026-02-03	23.000	23.700	23.000	23.700	21.205	719
2026-02-02	22.900	23.000	22.500	23.000	20.579	1,594
2026-01-30	24.600	24.600	21.000	22.400	20.042	4,681
2026-01-29	25.100	25.300	24.900	24.900	22.279	762

← NewerPage 3 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.