Lang & Schwarz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	19.800	19.800	19.800	19.800	15.809	1
2024-07-02	19.850	19.850	19.850	19.850	15.849	8
2024-07-01	18.900	18.900	18.900	18.900	15.090	1
2024-06-26	18.450	18.450	18.450	18.450	14.731	3
2024-06-21	18.900	18.900	18.900	18.900	15.090	1
2024-06-17	18.000	18.000	18.000	18.000	14.371	40
2024-06-13	18.600	18.800	18.600	18.800	15.010	67
2024-06-12	19.000	19.000	19.000	19.000	15.170	1
2024-06-07	18.850	18.850	18.850	18.850	15.050	4
2024-06-06	18.300	18.800	18.300	18.800	15.010	4
2024-06-04	18.850	18.850	18.850	18.850	15.050	5
2024-06-03	18.350	19.400	18.350	19.400	15.489	12
2024-05-30	18.100	18.250	18.000	18.250	14.571	162
2024-05-29	17.850	18.050	17.850	18.050	14.411	3
2024-05-28	17.500	17.650	17.500	17.650	14.092	2
2024-05-22	16.050	16.050	16.050	16.050	12.815	8
2024-05-20	16.750	16.750	16.750	16.750	13.373	1
2024-05-17	16.250	16.750	16.250	16.750	13.373	16
2024-05-16	15.900	16.200	15.900	16.200	12.934	4
2024-05-15	15.650	16.000	15.650	15.950	12.735	31
2024-05-14	15.200	15.200	15.200	15.200	12.136	1
2024-05-13	14.750	14.750	14.750	14.750	11.777	1
2024-05-10	13.950	13.950	13.950	13.950	11.138	12
2024-05-07	14.000	14.000	14.000	14.000	11.178	2
2024-05-02	13.050	13.050	13.050	13.050	10.419	3
2024-04-10	12.800	12.800	12.800	12.800	10.220	25
2024-04-09	13.450	13.450	13.450	13.450	10.739	25
2024-04-08	13.600	13.700	13.600	13.700	10.938	38
2024-04-04	13.250	13.600	13.250	13.450	10.739	87
2024-04-03	13.150	13.150	13.150	13.150	10.499	124
2024-03-12	11.500	11.600	11.500	11.600	9.262	31
2024-03-04	10.500	10.500	9.720	9.720	7.761	15
2024-03-01	10.000	10.200	10.000	10.200	8.144	10
2024-02-29	10.400	10.400	10.400	10.400	8.304	3
2024-02-28	10.350	10.400	10.350	10.400	8.304	3
2024-02-27	10.200	10.200	10.200	10.200	8.144	4
2024-02-26	9.800	9.800	9.800	9.800	7.825	2
2024-02-21	9.680	9.680	9.680	9.680	7.729	2
2024-01-29	9.100	9.100	9.100	9.100	7.266	3
2024-01-02	8.720	8.720	8.720	8.720	6.962	2
2023-12-01	7.760	7.760	7.760	7.760	6.196	7
2023-11-29	8.060	8.060	8.060	8.060	6.435	7
2023-11-13	7.540	7.540	7.540	7.540	6.020	2
2023-11-01	7.640	7.640	7.640	7.640	6.100	1
2023-10-27	7.700	7.700	7.700	7.700	6.148	1
2023-09-18	8.760	8.760	8.760	8.760	6.994	1
2023-08-17	8.580	8.580	8.580	8.580	6.850	1
2023-08-14	8.760	8.760	8.760	8.760	6.994	1
2023-07-31	9.040	9.040	9.040	9.040	7.218	1
2023-07-17	9.100	9.100	9.100	9.100	7.266	1
2023-07-03	9.240	9.240	9.240	9.240	7.377	39
2023-06-29	9.700	9.700	9.700	9.700	7.745	1
2023-06-16	10.250	10.250	10.250	10.250	7.644	2
2023-06-06	9.800	9.800	9.800	9.800	7.308	6
2023-06-01	9.220	9.220	9.220	9.220	6.876	1
2023-05-26	9.160	9.160	9.160	9.160	6.831	1
2023-05-10	8.800	8.840	8.600	8.840	6.592	100
2023-05-05	9.000	9.000	9.000	9.000	6.712	1
2023-05-04	9.320	9.320	9.320	9.320	6.950	1
2023-04-28	9.640	9.640	9.640	9.640	7.189	27

← NewerPage 9 of 12 · 677 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.