Lang & Schwarz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-10	18.550	19.200	18.550	19.200	15.768	31
2024-12-09	20.600	20.600	20.200	20.200	16.589	930
2024-12-06	21.200	21.200	20.700	20.850	17.123	24
2024-12-05	20.800	21.100	20.800	21.100	17.328	8
2024-12-04	19.600	20.100	19.600	20.100	16.507	21
2024-12-03	19.350	19.350	19.350	19.350	15.891	1,149
2024-12-02	19.000	19.250	19.000	19.250	15.809	10
2024-11-27	19.200	19.200	19.200	19.200	15.768	1,006
2024-11-26	19.200	19.200	19.200	19.200	15.768	25
2024-11-25	19.150	19.150	19.100	19.100	15.685	12
2024-11-22	18.950	19.050	18.950	19.050	15.644	5
2024-11-21	18.900	18.900	18.900	18.900	15.521	4
2024-11-20	19.150	19.150	19.150	19.150	15.727	50
2024-11-19	19.050	19.100	19.050	19.100	15.685	21
2024-11-18	19.000	19.100	18.600	19.100	15.685	12
2024-11-15	18.900	18.900	18.650	18.650	15.316	50
2024-11-13	17.800	17.800	17.750	17.750	14.577	4
2024-11-04	17.150	17.150	16.850	16.850	13.838	5
2024-10-31	16.950	16.950	16.950	16.950	13.920	2
2024-10-29	17.350	17.350	17.350	17.350	14.248	1
2024-10-28	17.100	17.100	17.100	17.100	14.043	1
2024-10-24	17.100	17.250	17.100	17.250	14.166	206
2024-10-22	17.400	17.400	17.400	17.400	14.289	1
2024-10-21	17.500	17.500	17.500	17.500	14.371	60
2024-10-17	18.200	18.200	18.200	18.200	14.946	1
2024-10-16	18.200	18.200	18.200	18.200	14.946	3
2024-10-15	17.550	17.900	17.550	17.900	14.700	6
2024-10-14	18.200	18.200	18.150	18.150	14.905	18
2024-10-07	17.750	17.750	17.750	17.750	14.577	1
2024-10-04	17.550	17.550	17.550	17.550	14.413	88
2024-10-03	17.300	17.300	17.300	17.300	14.207	1
2024-10-02	16.700	17.250	16.700	17.250	14.166	26
2024-10-01	18.900	19.150	18.900	19.150	15.727	18
2024-09-30	18.450	18.550	18.450	18.550	15.234	4
2024-09-27	18.750	18.750	18.750	18.750	15.398	2
2024-09-20	18.550	18.850	18.550	18.850	15.480	24
2024-09-19	18.500	18.500	18.500	18.500	15.193	1
2024-09-17	18.600	18.700	18.600	18.700	15.357	10
2024-09-16	18.400	18.400	18.400	18.400	15.111	8
2024-09-12	17.500	18.000	17.500	18.000	14.782	2
2024-09-11	17.500	17.800	17.250	17.800	14.618	676
2024-09-10	17.300	17.300	17.300	17.300	14.207	2
2024-09-09	17.250	17.250	17.250	17.250	14.166	5
2024-09-06	18.000	18.000	18.000	18.000	14.782	5
2024-09-05	18.200	18.200	18.200	18.200	14.946	6
2024-09-04	18.100	18.100	18.100	18.100	14.864	5
2024-09-03	18.100	18.400	18.100	18.400	15.111	11
2024-09-02	18.500	18.550	18.500	18.550	15.234	9
2024-08-30	18.400	18.400	18.400	18.400	15.111	10
2024-08-29	18.500	18.600	18.450	18.600	15.275	167
2024-08-23	18.800	18.800	18.400	18.400	15.111	31
2024-08-20	18.900	18.900	18.900	18.900	15.521	2
2024-08-14	18.900	18.900	18.550	18.550	15.234	9
2024-08-02	16.900	16.900	16.450	16.550	13.591	22
2024-07-29	16.800	16.800	16.800	16.800	13.797	3
2024-07-23	17.100	17.100	17.100	17.100	14.043	3
2024-07-16	17.750	17.750	17.750	17.750	14.577	753
2024-07-09	17.950	17.950	17.950	17.950	14.741	5
2024-07-08	18.050	18.050	18.050	18.050	14.823	7
2024-07-04	20.000	20.000	20.000	20.000	15.968	10

← NewerPage 8 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.