Lang & Schwarz AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.300	15.450	15.300	15.450	15.450	52
2026-10-22	15.350	15.350	15.350	15.350	15.350	0
2026-10-21	15.250	15.350	15.250	15.350	15.350	1,004
2026-10-20	15.200	15.300	15.100	15.200	15.200	2,010
2026-10-19	15.400	15.400	15.300	15.300	15.300	2
2026-10-16	15.500	15.500	15.300	15.300	15.300	742
2026-10-15	15.250	15.400	15.200	15.200	15.200	66
2026-10-14	15.350	15.350	15.250	15.250	15.250	2
2026-10-13	15.600	15.600	15.325	15.325	15.325	957
2026-10-12	14.900	15.250	14.900	15.200	15.200	10
2026-10-09	15.550	15.550	15.100	15.100	15.100	7
2026-10-08	15.200	15.500	15.200	15.500	15.500	1,452
2026-10-07	15.350	15.650	15.350	15.650	15.650	301
2026-10-06	15.750	15.750	15.300	15.400	15.400	1,286
2026-10-05	15.400	15.450	15.400	15.450	15.450	5
2026-10-02	15.450	15.500	15.450	15.500	15.500	4
2026-10-01	15.400	15.650	15.400	15.450	15.450	1,018
2026-09-30	14.950	15.400	14.950	15.350	15.350	978
2026-09-29	15.450	15.450	15.150	15.400	15.400	1,980
2026-09-28	15.300	15.450	15.050	15.450	15.450	1
2026-09-25	15.500	15.500	15.200	15.200	15.200	985
2026-09-24	15.750	15.750	15.750	15.750	15.750	1
2026-09-23	15.800	15.800	15.200	15.800	15.800	140
2026-09-22	16.250	16.250	15.800	16.000	16.000	14
2026-09-21	16.450	16.450	16.130	16.250	16.250	8
2026-09-18	16.500	16.500	16.150	16.150	16.150	683
2026-09-17	16.800	16.800	16.200	16.200	16.200	23
2026-09-16	17.150	17.150	16.800	16.800	16.800	1
2026-09-15	16.850	16.900	16.700	16.700	16.700	47
2026-09-14	16.750	16.750	16.650	16.700	16.700	62
2026-09-11	16.850	16.950	16.800	16.850	16.850	23
2026-09-10	16.950	16.950	16.500	16.650	16.650	60
2026-09-09	17.200	17.200	16.800	16.900	16.900	15
2026-09-08	17.100	17.250	17.100	17.200	17.200	1,043
2026-09-07	17.200	17.250	16.950	16.950	16.950	83
2026-09-04	16.850	16.850	16.650	16.800	16.800	80
2026-09-03	17.750	17.750	16.750	16.800	16.800	964
2026-09-02	17.850	17.950	17.250	17.400	17.400	1,247
2026-09-01	18.300	18.300	17.850	17.850	17.850	101
2026-08-31	18.200	18.350	17.900	17.900	17.900	13
2026-08-28	18.050	18.650	17.950	18.200	18.200	1,073
2026-08-27	17.750	18.300	17.550	17.950	17.950	129
2026-08-26	19.350	19.350	19.000	19.000	17.000	120
2026-08-25	19.300	19.500	19.000	19.250	17.224	832
2026-08-24	19.700	19.700	19.200	19.300	17.268	16
2026-08-21	19.850	19.850	19.250	19.400	17.358	2,348
2026-08-20	19.350	19.450	19.300	19.450	17.403	11
2026-08-19	19.350	19.350	19.250	19.250	17.224	1,095
2026-08-18	19.450	19.450	19.150	19.200	17.179	169
2026-08-17	19.650	19.700	19.650	19.700	17.626	6
2026-08-14	19.550	19.600	19.450	19.600	17.537	5,487
2026-08-13	19.650	19.650	19.250	19.600	17.537	200
2026-08-12	19.500	19.650	19.250	19.450	17.403	12
2026-08-11	19.350	19.350	19.350	19.350	17.313	1,026
2026-08-10	19.200	19.250	19.000	19.200	17.179	93
2026-08-07	19.100	19.200	18.875	19.150	17.134	154
2026-08-06	19.100	19.100	19.000	19.000	17.000	1
2026-08-05	18.500	19.100	18.500	18.800	16.821	798
2026-08-04	18.050	18.550	17.975	18.250	16.329	4,703
2026-08-03	17.900	18.100	17.900	18.000	16.105	2,966

Page 1 of 5 · 242 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.