Lang & Schwarz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-04	19.400	19.900	18.350	18.350	15.070	17
2025-04-03	21.300	21.400	20.500	20.500	16.835	157
2025-04-02	23.400	23.400	23.300	23.300	19.135	5
2025-03-31	23.200	23.200	22.400	22.700	18.642	21
2025-03-28	24.800	24.800	22.400	22.400	18.396	22
2025-03-27	25.039	25.039	24.900	24.900	20.449	1,168
2025-03-26	24.900	25.100	24.900	25.100	20.613	11,024
2025-03-25	24.900	24.900	24.900	24.900	20.449	5
2025-03-24	25.200	25.400	24.500	24.500	20.120	6
2025-03-21	24.700	25.000	24.700	24.900	20.449	27
2025-03-20	25.000	25.200	24.700	24.700	20.284	40
2025-03-19	25.000	25.500	25.000	25.200	20.695	634
2025-03-18	24.600	25.400	24.500	24.900	20.449	32
2025-03-17	24.300	24.400	24.200	24.400	20.038	1,155
2025-03-14	23.700	23.800	23.700	23.700	19.463	14
2025-03-13	24.000	24.000	23.400	23.400	19.217	12
2025-03-12	24.000	24.000	23.700	23.800	19.545	366
2025-03-11	23.900	23.900	23.200	23.200	19.052	129
2025-03-10	24.500	24.500	23.700	23.700	19.463	22
2025-03-07	24.300	24.700	24.000	24.396	20.035	12,911
2025-03-06	24.100	24.520	24.000	24.520	20.137	7,898
2025-03-05	23.600	24.000	23.500	23.800	19.545	172
2025-03-04	22.800	23.100	22.800	23.100	18.970	23,362
2025-03-03	23.200	23.200	23.000	23.000	18.888	50
2025-02-28	22.500	22.693	22.500	22.693	18.636	6,567
2025-02-26	22.200	22.600	22.200	22.600	18.560	12
2025-02-25	22.100	22.100	22.100	22.100	18.149	2
2025-02-24	22.600	22.600	22.300	22.600	18.560	98
2025-02-21	22.800	22.900	22.700	22.700	18.642	8
2025-02-20	23.700	23.700	21.700	23.200	19.052	42
2025-02-19	24.000	24.000	24.000	24.000	19.709	201
2025-02-18	23.400	23.700	23.400	23.500	19.299	7
2025-02-17	23.400	23.800	23.400	23.800	19.545	53
2025-02-14	22.900	23.300	22.900	23.300	19.135	127
2025-02-13	22.800	23.000	22.700	22.900	18.806	18
2025-02-11	22.300	22.300	22.300	22.300	18.313	1
2025-02-10	22.000	22.100	22.000	22.100	18.149	7
2025-02-07	22.300	22.300	22.200	22.200	18.231	101
2025-02-06	20.900	21.700	20.900	21.600	17.739	74
2025-02-04	20.100	20.300	20.100	20.300	16.671	80
2025-02-03	20.300	20.400	20.300	20.300	16.671	104
2025-01-31	20.600	20.600	20.600	20.600	16.917	1
2025-01-30	20.700	20.800	20.700	20.800	17.082	10
2025-01-29	20.400	20.800	20.300	20.800	17.082	111
2025-01-24	19.750	19.750	19.750	19.750	16.219	2
2025-01-23	20.000	20.000	20.000	20.000	16.425	10
2025-01-20	19.550	19.550	19.550	19.550	16.055	36
2025-01-17	19.600	19.600	19.600	19.600	16.096	1
2025-01-16	19.600	19.600	19.300	19.550	16.055	117
2025-01-15	19.800	19.800	19.800	19.800	16.260	1
2025-01-14	19.700	19.700	19.700	19.700	16.178	7
2025-01-13	19.700	19.700	19.700	19.700	16.178	13
2025-01-10	20.100	20.100	20.100	20.100	16.507	10
2025-01-06	20.000	20.000	20.000	20.000	16.425	1
2025-01-03	19.900	19.900	19.900	19.900	16.342	4
2025-01-02	18.800	20.800	18.800	20.800	17.082	10
2024-12-30	18.800	19.000	18.800	19.000	15.603	7
2024-12-19	17.650	17.650	17.650	17.650	14.495	16
2024-12-16	18.750	18.750	18.350	18.350	15.070	811
2024-12-13	18.650	18.650	18.550	18.550	15.234	14

← NewerPage 7 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.