Lang & Schwarz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.800	21.000	20.700	21.000	18.790	201
2025-10-24	21.000	21.000	20.900	20.900	18.700	1,911
2025-10-23	20.700	20.900	20.700	20.900	18.700	1,882
2025-10-21	20.800	20.900	20.500	20.900	18.700	2,350
2025-10-20	21.300	21.300	20.900	20.950	18.745	1,604
2025-10-17	21.000	21.000	20.750	20.802	18.612	11,057
2025-10-16	21.200	21.500	21.100	21.100	18.879	1,420
2025-10-15	21.300	21.500	21.300	21.500	19.237	4,569
2025-10-14	22.100	22.100	21.400	21.505	19.241	13,798
2025-10-13	21.700	21.900	21.700	21.900	19.595	5
2025-10-10	22.100	22.100	21.800	21.800	19.505	796
2025-10-09	22.200	22.200	21.900	21.900	19.595	1,438
2025-10-08	21.700	22.100	21.400	22.100	19.774	4,469
2025-10-07	21.800	22.000	21.800	22.000	19.684	710
2025-10-03	21.300	21.300	21.000	21.000	18.790	5,950
2025-10-01	19.800	20.100	19.750	20.100	17.984	142
2025-09-30	19.500	19.542	19.500	19.542	17.485	2,203
2025-09-29	19.500	19.550	19.500	19.500	17.447	751
2025-09-26	19.500	19.529	19.500	19.500	17.447	3,642
2025-09-25	19.504	19.504	19.350	19.500	17.447	3,188
2025-09-24	19.917	19.917	19.500	19.503	17.450	3,615
2025-09-23	20.300	20.300	19.800	20.200	18.074	2,908
2025-09-22	20.200	20.400	20.100	20.400	18.253	506
2025-09-19	20.000	20.000	20.000	20.000	17.895	2,588
2025-09-18	19.650	19.900	19.650	19.800	17.716	633
2025-09-17	19.700	19.700	19.500	19.550	17.492	1,106
2025-09-12	19.800	19.800	19.750	19.750	17.671	8
2025-09-11	19.604	19.604	19.604	19.604	17.540	2,393
2025-09-10	19.750	19.800	19.500	19.611	17.547	2,236
2025-09-09	19.850	19.850	19.550	19.700	17.626	2,024
2025-09-08	19.700	19.707	19.650	19.685	17.613	13,936
2025-09-05	19.750	19.800	19.750	19.800	17.716	1,700
2025-09-04	19.900	19.900	19.750	19.750	17.671	1,376
2025-09-03	20.000	20.110	19.800	20.100	17.984	193
2025-09-02	20.400	20.400	19.950	19.950	17.850	378
2025-09-01	20.700	20.700	20.200	20.200	18.074	981
2025-08-29	20.800	20.800	20.500	20.500	18.342	1,592
2025-08-28	20.900	20.900	20.800	20.800	18.611	2,586
2025-08-27	20.900	20.900	20.700	20.700	18.521	938
2025-08-26	20.400	20.800	20.400	20.800	18.611	1,301
2025-08-21	21.800	21.800	21.700	21.700	19.416	926
2025-08-20	21.600	21.600	21.500	21.500	19.237	598
2025-08-19	21.500	21.700	21.500	21.700	19.416	18
2025-08-14	21.800	21.800	21.800	21.800	19.505	2
2025-08-13	22.100	22.100	21.700	21.700	19.416	1,138
2025-08-11	22.100	22.100	21.900	21.900	19.595	506
2025-08-06	21.800	22.100	21.800	22.100	19.774	851
2025-08-05	21.900	21.900	21.600	21.800	19.505	1,963
2025-08-04	22.000	22.000	21.700	21.700	19.416	1,001
2025-08-01	22.000	22.000	21.800	22.000	19.684	820
2025-07-31	22.000	22.000	22.000	22.000	19.684	21
2025-07-30	22.100	22.100	22.100	22.100	19.774	43
2025-07-29	21.600	21.900	21.600	21.800	19.505	2,543
2025-07-28	22.300	22.600	22.000	22.100	19.774	3,204
2025-07-24	21.200	21.200	21.200	21.200	18.968	14
2025-07-23	20.800	20.900	20.800	20.800	18.611	575
2025-07-22	19.700	20.600	19.700	20.600	18.432	3,624
2025-07-18	20.100	20.100	19.900	20.100	17.984	409
2025-07-17	20.000	20.100	19.900	20.100	17.984	74
2025-07-16	20.700	21.000	20.600	20.600	18.432	3,333

← NewerPage 5 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.