Lang & Schwarz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	24.800	24.900	24.700	24.700	22.100	2,106
2026-01-27	24.600	24.600	24.300	24.300	21.742	20
2026-01-26	24.500	24.500	24.300	24.400	21.832	396
2026-01-23	24.300	24.400	24.200	24.200	21.653	1,480
2026-01-22	24.250	24.250	24.200	24.200	21.653	232
2026-01-21	23.900	23.900	23.700	23.700	21.205	636
2026-01-20	23.800	24.000	23.800	24.000	21.474	596
2026-01-19	24.200	24.300	23.900	24.300	21.742	253
2026-01-16	24.300	24.300	24.100	24.100	21.563	583
2026-01-15	24.200	24.300	24.200	24.200	21.653	2,327
2026-01-14	24.000	24.100	23.700	23.800	21.295	693
2026-01-13	23.900	23.900	23.900	23.900	21.384	283
2026-01-12	23.650	23.650	23.650	23.650	21.161	242
2026-01-09	23.600	23.600	23.600	23.600	21.116	717
2026-01-08	23.700	23.700	23.500	23.500	21.026	877
2026-01-07	23.800	24.000	23.600	23.600	21.116	2,331
2026-01-06	23.500	23.700	23.500	23.700	21.205	1,896
2026-01-05	23.300	23.900	23.300	23.900	21.384	1,789
2026-01-02	23.000	23.100	22.950	23.100	20.668	960
2025-12-30	22.400	22.400	22.100	22.400	20.042	1,256
2025-12-29	22.180	22.300	22.180	22.200	19.863	1,186
2025-12-23	22.200	22.200	22.000	22.000	19.684	1,291
2025-12-22	22.200	22.300	21.900	22.100	19.774	1,716
2025-12-19	22.100	22.300	22.100	22.100	19.774	947
2025-12-18	22.200	22.200	22.003	22.003	19.687	1,923
2025-12-17	22.400	22.400	22.201	22.201	19.864	2,491
2025-12-16	22.600	23.000	22.500	22.603	20.224	1,353
2025-12-15	22.800	22.800	22.600	22.600	20.221	583
2025-12-12	22.800	23.000	22.600	22.600	20.221	733
2025-12-11	23.000	23.000	22.600	23.000	20.579	364
2025-12-10	22.600	22.900	22.600	22.900	20.490	558
2025-12-08	22.700	22.700	22.700	22.700	20.311	1,444
2025-12-05	22.900	22.900	22.800	22.800	20.400	412
2025-12-04	22.700	22.900	22.700	22.700	20.311	130
2025-12-02	23.100	23.100	22.600	22.600	20.221	6
2025-12-01	22.900	23.200	22.800	23.200	20.758	3,043
2025-11-28	22.700	22.700	22.700	22.700	20.311	2
2025-11-27	22.600	22.600	22.600	22.600	20.221	19
2025-11-26	22.200	22.200	22.200	22.200	19.863	5
2025-11-25	22.000	22.000	21.900	21.900	19.595	1,892
2025-11-24	22.100	22.600	21.900	21.900	19.595	2,891
2025-11-21	22.400	22.900	21.900	22.000	19.684	2,364
2025-11-20	22.600	22.600	22.600	22.600	20.221	1
2025-11-19	22.400	22.400	22.200	22.400	20.042	754
2025-11-18	22.700	22.700	22.500	22.500	20.132	1,231
2025-11-17	22.900	23.000	22.700	22.700	20.311	12
2025-11-14	22.400	23.000	22.400	22.800	20.400	3,289
2025-11-13	22.200	22.200	22.200	22.200	19.863	314
2025-11-12	21.900	22.200	21.900	22.200	19.863	176
2025-11-11	21.800	22.000	21.800	22.000	19.684	27
2025-11-10	22.200	22.200	22.000	22.000	19.684	37
2025-11-07	22.400	22.400	22.400	22.400	20.042	22
2025-11-06	21.700	21.700	21.700	21.700	19.416	19
2025-11-05	22.000	22.000	21.100	21.100	18.879	794
2025-11-04	21.800	22.100	21.800	22.100	19.774	552
2025-11-03	20.900	21.000	20.800	20.800	18.611	838
2025-10-31	21.000	21.000	20.900	21.000	18.790	1,577
2025-10-30	21.000	21.000	21.000	21.000	18.790	128
2025-10-29	20.900	20.900	20.800	20.900	18.700	1,576
2025-10-28	21.000	21.000	20.800	20.800	18.611	401

← NewerPage 4 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.