XETRA - Delayed Quote
EUR
Lang & Schwarz Aktiengesellschaft (LUS1.DE)
15.35
+0.10
(+0.66%)
At close: October 30 at 5:35:25 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
15.55
15.55
15.55
15.55
15.55
93
Oct 30, 2026
15.45
15.75
15.30
15.35
15.35
12,469
Oct 29, 2026
15.50
15.50
15.25
15.25
15.25
5,823
Oct 28, 2026
15.20
15.45
15.20
15.35
15.35
4,604
Oct 27, 2026
15.55
15.55
15.20
15.20
15.20
9,493
Oct 26, 2026
15.50
15.90
15.35
15.45
15.45
9,201
Oct 23, 2026
15.30
15.50
15.25
15.50
15.50
1,596
Oct 22, 2026
15.40
15.40
15.25
15.35
15.35
1,172
Oct 21, 2026
15.10
15.45
15.10
15.35
15.35
6,630
Oct 20, 2026
15.15
15.30
15.10
15.20
15.20
2,109
Oct 19, 2026
15.40
15.40
15.20
15.30
15.30
4,843
Oct 16, 2026
15.50
15.60
15.15
15.15
15.15
10,744
Oct 15, 2026
15.25
15.55
15.10
15.40
15.40
10,110
Oct 14, 2026
15.20
15.25
14.95
15.10
15.10
7,886
Oct 13, 2026
15.60
15.60
15.20
15.35
15.35
4,320
Oct 12, 2026
15.10
15.60
15.10
15.60
15.60
11,095
Oct 9, 2026
15.55
15.55
15.10
15.10
15.10
6,682
Oct 8, 2026
15.25
15.60
15.00
15.55
15.55
15,563
Oct 7, 2026
15.35
15.70
15.25
15.25
15.25
9,221
Oct 6, 2026
15.50
15.80
15.20
15.30
15.30
14,938
Oct 5, 2026
15.30
15.50
15.20
15.50
15.50
3,908
Oct 2, 2026
15.25
15.50
15.25
15.45
15.45
2,615
Oct 1, 2026
15.40
15.60
15.00
15.25
15.25
9,183
Sep 30, 2026
14.95
15.40
14.95
15.30
15.30
4,497
Sep 29, 2026
15.35
15.50
15.00
15.00
15.00
7,588
Sep 28, 2026
15.15
15.45
15.10
15.25
15.25
10,517
Sep 25, 2026
15.65
15.65
15.00
15.35
15.35
6,978
Sep 24, 2026
15.75
15.75
15.50
15.60
15.60
1,400
Sep 23, 2026
15.85
15.90
15.20
15.70
15.70
21,529
Sep 22, 2026
16.20
16.25
15.80
16.15
16.15
17,923
Sep 21, 2026
16.20
16.40
16.05
16.25
16.25
4,229
Sep 18, 2026
16.35
16.35
16.10
16.10
16.10
2,357
Sep 17, 2026
16.65
16.80
16.15
16.50
16.50
14,634
Sep 16, 2026
16.80
16.80
16.50
16.70
16.70
2,147
Sep 15, 2026
16.85
16.85
16.55
16.70
16.70
5,073
Sep 14, 2026
16.75
16.85
16.50
16.75
16.75
4,895
Sep 11, 2026
16.85
16.95
16.70
16.75
16.75
4,654
Sep 10, 2026
16.85
16.90
16.30
16.85
16.85
20,767
Sep 9, 2026
17.00
17.00
16.60
16.70
16.70
15,345
Sep 8, 2026
16.95
17.30
16.85
17.10
17.10
10,313
Sep 7, 2026
17.00
17.40
16.90
17.10
17.10
6,879
Sep 4, 2026
16.65
16.95
16.25
16.95
16.95
14,160
Sep 3, 2026
17.60
17.60
16.60
16.65
16.65
21,735
Sep 2, 2026
17.65
17.80
17.25
17.35
17.35
6,143
Sep 1, 2026
18.10
18.10
17.65
17.85
17.85
9,981
Aug 31, 2026
18.00
18.35
17.55
18.10
18.10
18,338
Aug 28, 2026
17.95
18.35
17.90
18.20
18.20
12,935
Aug 27, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
17.75
18.35
17.55
17.95
17.95
24,815
Aug 26, 2026
19.35
19.45
18.85
19.00
17.00
21,826
Aug 25, 2026
19.25
19.60
18.95
19.10
17.09
18,440
Aug 24, 2026
19.60
19.65
19.05
19.25
17.22
14,301
Aug 21, 2026
19.75
19.90
19.05
19.45
17.40
37,979
Aug 20, 2026
19.30
19.65
19.25
19.30
17.27
14,717
Aug 19, 2026
19.25
19.60
19.25
19.40
17.36
2,067
Aug 18, 2026
19.40
19.40
19.00
19.20
17.18
9,422
Aug 17, 2026
19.70
19.70
19.40
19.45
17.40
7,771
Aug 14, 2026
19.45
19.80
19.30
19.65
17.58
17,666
Aug 13, 2026
19.60
19.80
19.20
19.55
17.49
27,886
Aug 12, 2026
19.50
19.65
19.15
19.50
17.45
16,083
Aug 11, 2026
19.40
19.50
19.00
19.45
17.40
17,586
Aug 10, 2026
19.00
19.35
19.00
19.25
17.22
13,435
Aug 7, 2026
19.05
19.20
18.80
19.10
17.09
10,948
Aug 6, 2026
19.00
19.30
18.75
19.10
17.09
21,524
Aug 5, 2026
18.50
19.15
18.50
18.80
16.82
22,892
Aug 4, 2026
17.80
18.60
17.80
18.50
16.55
21,615
Aug 3, 2026
17.80
18.20
17.65
17.90
16.02
33,617
Jul 31, 2026
17.80
17.90
17.45
17.65
15.79
12,419
Jul 30, 2026
17.70
17.90
17.55
17.80
15.93
10,593
Jul 29, 2026
17.75
18.05
17.50
17.90
16.02
27,054
Jul 28, 2026
17.80
18.00
17.70
17.70
15.84
9,991
Jul 27, 2026
17.90
18.00
17.40
17.45
15.61
24,637
Jul 24, 2026
17.75
18.40
17.55
18.00
16.11
10,265
Jul 23, 2026
18.10
18.30
17.50
17.50
15.66
23,040
Jul 22, 2026
18.00
19.00
17.30
17.45
15.61
49,606
Jul 21, 2026
17.50
18.00
17.20
17.95
16.06
31,150
Jul 20, 2026
16.65
17.60
16.60
17.20
15.39
34,840
Jul 17, 2026
15.65
17.00
15.55
16.85
15.08
60,045
Jul 16, 2026
15.00
15.95
14.85
15.70
14.05
71,598
Jul 15, 2026
15.00
15.20
14.40
14.95
13.38
69,960
Jul 14, 2026
16.00
16.00
14.35
15.15
13.56
136,777
Jul 13, 2026
17.70
18.00
16.50
17.05
15.26
56,174
Jul 10, 2026
18.25
18.30
17.75
17.85
15.97
15,626
Jul 9, 2026
18.10
18.20
17.65
17.90
16.02
19,119
Jul 8, 2026
18.50
18.50
17.80
18.15
16.24
47,847
Jul 7, 2026
18.20
18.65
18.05
18.50
16.55
47,901
Jul 6, 2026
19.55
20.30
17.55
18.20
16.28
99,390
Jul 3, 2026
21.60
21.60
19.50
19.95
17.85
102,224
Jul 2, 2026
24.70
25.50
21.50
22.40
20.04
146,068
Jul 1, 2026
27.80
27.80
26.70
27.40
24.52
11,710
Jun 30, 2026
27.40
28.30
27.20
27.80
24.87
15,699
Jun 29, 2026
27.40
27.40
26.80
27.00
24.16
12,403
Jun 26, 2026
27.20
27.50
27.00
27.30
24.43
3,892
Jun 25, 2026
27.20
27.90
27.00
27.40
24.52
4,556
Jun 24, 2026
27.30
27.70
26.90
27.10
24.25
7,150
Jun 23, 2026
27.60
27.60
26.60
26.70
23.89
3,082
Jun 22, 2026
26.90
27.60
26.90
27.00
24.16
3,447
Jun 19, 2026
27.20
27.30
27.20
27.30
24.43
1,350
Jun 18, 2026
27.20
27.70
26.60
27.10
24.25
5,083
Jun 17, 2026
27.80
28.10
27.00
27.50
24.61
7,121
Jun 16, 2026
28.20
28.20
27.20
27.40
24.52
5,256
Jun 15, 2026
28.10
29.00
27.80
28.30
25.32
16,210
Jun 12, 2026
27.50
28.40
27.40
27.90
24.96
16,287
Jun 11, 2026
29.30
29.30
27.40
27.70
24.78
20,988
Jun 10, 2026
28.40
29.30
28.40
28.90
25.86
1,376
Jun 9, 2026
29.60
29.60
28.50
28.50
25.50
3,835
Jun 8, 2026
29.50
29.70
28.50
29.60
26.48
4,924
Jun 5, 2026
28.90
29.70
28.90
29.40
26.31
7,292
Jun 4, 2026
28.50
29.00
28.10
28.90
25.86
3,876
Jun 3, 2026
29.00
29.10
28.50
28.80
25.77
2,963
Jun 2, 2026
29.00
29.00
27.90
28.80
25.77
3,582
Jun 1, 2026
29.30
29.30
28.20
28.50
25.50
4,451
May 29, 2026
29.00
29.20
28.80
29.10
26.04
3,304
May 28, 2026
28.90
29.10
28.70
28.80
25.77
6,918
May 27, 2026
29.40
29.40
28.70
28.90
25.86
4,371
May 26, 2026
29.40
29.60
29.30
29.50
26.39
12,944
May 25, 2026
29.20
29.40
29.00
29.40
26.31
6,720
May 22, 2026
28.80
29.30
28.50
29.00
25.95
15,352
May 21, 2026
28.60
28.80
28.40
28.80
25.77
6,067
May 20, 2026
28.60
28.80
28.40
28.80
25.77
3,294
May 19, 2026
28.40
28.80
28.30
28.60
25.59
17,753
May 18, 2026
28.50
28.50
27.90
28.50
25.50
3,324
May 15, 2026
28.30
28.50
28.00
28.20
25.23
16,428
May 14, 2026
28.10
28.60
28.10
28.60
25.59
5,955
May 13, 2026
28.10
28.30
27.90
28.00
25.05
4,661
May 12, 2026
27.50
28.30
27.40
27.60
24.69
7,859
May 11, 2026
27.90
28.00
27.70
28.00
25.05
229
May 8, 2026
27.70
28.10
27.40
27.40
24.52
3,294
May 7, 2026
28.30
28.30
27.70
27.70
24.78
7,526
May 6, 2026
27.50
28.20
27.50
28.20
25.23
8,765
May 5, 2026
27.80
27.80
26.90
27.00
24.16
5,931
May 4, 2026
28.10
28.20
27.50
27.60
24.69
4,733
Apr 30, 2026
28.00
28.40
27.80
27.80
24.87
1,707
Apr 29, 2026
27.30
28.50
27.30
28.20
25.23
10,787
Apr 28, 2026
27.80
28.20
27.40
27.80
24.87
3,325
Apr 27, 2026
27.40
27.90
27.40
27.40
24.52
4,130
Apr 24, 2026
27.70
27.80
27.10
27.80
24.87
8,572
Apr 23, 2026
28.10
28.10
27.60
27.80
24.87
2,494
Apr 22, 2026
27.70
28.10
27.70
27.80
24.87
850
Apr 21, 2026
28.40
28.40
27.70
28.00
25.05
5,353
Apr 20, 2026
27.90
28.70
27.70
28.10
25.14
3,784
Apr 17, 2026
27.80
28.60
27.80
28.40
25.41
10,809
Apr 16, 2026
27.60
28.00
27.60
28.00
25.05
3,322
Apr 15, 2026
27.90
28.00
27.60
27.60
24.69
5,711
Apr 14, 2026
27.00
27.90
27.00
27.90
24.96
19,447
Apr 13, 2026
26.70
26.90
26.20
26.60
23.80
16,882
Apr 10, 2026
26.10
26.50
26.10
26.50
23.71
5,302
Apr 9, 2026
25.70
26.40
25.70
26.40
23.62
5,958
Apr 8, 2026
26.40
26.60
25.80
25.80
23.08
9,464
Apr 7, 2026
25.70
26.20
25.50
26.10
23.35
5,109
Apr 2, 2026
25.90
26.10
25.20
25.90
23.17
7,266
Apr 1, 2026
24.80
26.40
24.70
26.20
23.44
44,369
Mar 31, 2026
24.30
25.10
23.90
24.80
22.19
17,750
Mar 30, 2026
24.10
24.30
23.90
24.30
21.74
2,497
Mar 27, 2026
24.10
24.40
23.70
23.90
21.38
10,845
Mar 26, 2026
24.30
24.70
23.50
23.80
21.29
8,452
Mar 25, 2026
23.50
24.40
23.50
24.00
21.47
10,071
Mar 24, 2026
23.60
23.70
23.30
23.60
21.12
3,407
Mar 23, 2026
23.30
23.80
23.00
23.80
21.29
5,388
Mar 20, 2026
23.50
23.80
23.20
23.60
21.12
9,959
Mar 19, 2026
23.50
23.70
23.30
23.30
20.85
5,944
Mar 18, 2026
23.60
23.90
23.50
23.70
21.21
5,962
Mar 17, 2026
23.80
24.00
23.40
23.80
21.29
8,081
Mar 16, 2026
23.60
23.80
23.30
23.80
21.29
7,732
Mar 13, 2026
23.70
23.90
23.50
23.60
21.12
2,166
Mar 12, 2026
24.00
24.00
23.60
23.70
21.21
942
Mar 11, 2026
24.00
24.00
23.60
23.60
21.12
1,036
Mar 10, 2026
23.50
24.20
23.50
23.70
21.21
11,359
Mar 9, 2026
23.60
23.70
23.10
23.40
20.94
3,593
Mar 6, 2026
23.70
23.80
23.00
23.30
20.85
16,278
Mar 5, 2026
24.00
24.00
23.50
23.50
21.03
3,217
Mar 4, 2026
23.10
23.80
23.10
23.70
21.21
3,593
Mar 3, 2026
23.90
24.00
23.20
23.40
20.94
7,028
Mar 2, 2026
23.30
23.90
23.20
23.90
21.38
9,556
Feb 27, 2026
23.90
24.20
23.80
24.20
21.65
6,610
Feb 26, 2026
23.70
24.00
23.40
23.80
21.29
9,187
Feb 25, 2026
23.50
24.00
23.50
24.00
21.47
1,288
Feb 24, 2026
24.10
24.10
23.50
23.90
21.38
6,187
Feb 23, 2026
24.20
24.40
23.70
24.10
21.56
11,031
Feb 20, 2026
24.50
24.70
23.80
24.40
21.83
8,615
Feb 19, 2026
24.30
24.30
23.60
24.00
21.47
1,968
Feb 18, 2026
23.50
24.40
23.40
24.40
21.83
9,370
Feb 17, 2026
23.50
23.50
23.20
23.50
21.03
589
Feb 16, 2026
23.60
23.70
23.20
23.40
20.94
7,032
Feb 13, 2026
23.60
23.70
22.90
23.40
20.94
5,182
Feb 12, 2026
23.40
23.70
22.60
22.70
20.31
10,482
Feb 11, 2026
23.30
23.70
23.00
23.30
20.85
8,517
Feb 10, 2026
23.50
23.70
23.30
23.30
20.85
1,433
Feb 9, 2026
23.40
23.50
23.00
23.40
20.94
3,788
Feb 6, 2026
23.90
24.10
23.10
23.60
21.12
12,830
Feb 5, 2026
23.20
24.40
23.00
23.90
21.38
7,653
Feb 4, 2026
23.00
23.30
22.60
23.20
20.76
9,415
Feb 3, 2026
23.00
23.70
22.80
23.00
20.58
7,059
Feb 2, 2026
22.90
23.40
22.40
23.00
20.58
10,314
Jan 30, 2026
24.60
24.60
20.70
22.80
20.40
112,452
Jan 29, 2026
24.90
25.30
24.70
24.80
22.19
16,281
Jan 28, 2026
24.50
25.00
24.50
24.80
22.19
13,145
Jan 27, 2026
24.60
24.70
24.30
24.60
22.01
5,042
Jan 26, 2026
24.20
24.60
24.20
24.50
21.92
1,359
Jan 23, 2026
24.20
24.60
24.20
24.60
22.01
1,685
Jan 22, 2026
23.80
24.30
23.70
24.20
21.65
6,542
Jan 21, 2026
24.00
24.10
23.50
24.10
21.56
3,075
Jan 20, 2026
23.80
24.00
23.50
24.00
21.47
2,146
Jan 19, 2026
24.10
24.30
23.90
24.10
21.56
1,409
Jan 16, 2026
23.90
24.30
23.90
24.20
21.65
1,966
Jan 15, 2026
24.10
24.30
24.00
24.00
21.47
11,380
Jan 14, 2026
23.60
24.20
23.60
24.20
21.65
2,738
Jan 13, 2026
24.00
24.10
23.60
24.10
21.56
8,742
Jan 12, 2026
23.40
24.20
23.20
24.20
21.65
4,180
Jan 9, 2026
23.90
23.90
23.20
23.40
20.94
3,759
Jan 8, 2026
23.70
23.90
23.50
23.50
21.03
1,200
Jan 7, 2026
23.90
24.10
23.50
23.70
21.21
5,543
Jan 6, 2026
23.70
24.20
23.50
23.90
21.38
2,630
Jan 5, 2026
23.00
23.90
23.00
23.80
21.29
8,814
Jan 2, 2026
22.30
23.60
22.10
22.80
20.40
33,443
Dec 30, 2025
22.20
22.40
22.10
22.20
19.86
984
Dec 29, 2025
22.00
22.40
22.00
22.20
19.86
3,042
Dec 23, 2025
22.10
22.20
21.80
21.80
19.51
5,723
Dec 22, 2025
22.20
22.40
21.90
22.00
19.68
4,752
Dec 19, 2025
22.10
22.60
22.00
22.00
19.68
4,632
Dec 18, 2025
22.20
22.20
21.90
22.00
19.68
2,410
Dec 17, 2025
22.00
22.40
21.50
22.00
19.68
8,873
Dec 16, 2025
22.90
22.90
22.10
22.10
19.77
9,975
Dec 15, 2025
22.90
23.00
22.60
22.70
20.31
120
Dec 12, 2025
22.80
23.10
22.60
22.60
20.22
4,915
Dec 11, 2025
22.90
23.20
22.70
22.70
20.31
2,974
Dec 10, 2025
23.00
23.00
22.50
23.00
20.58
2,284
Dec 9, 2025
22.60
22.90
22.60
22.60
20.22
570
Dec 8, 2025
22.70
22.90
22.50
22.50
20.13
3,794
Dec 5, 2025
22.90
23.00
22.60
22.60
20.22
5,409
Dec 4, 2025
22.70
23.00
22.50
22.50
20.13
3,113
Dec 3, 2025
23.00
23.00
22.60
22.60
20.22
634
Dec 2, 2025
23.00
23.30
22.50
23.00
20.58
11,103
Dec 1, 2025
22.80
23.40
22.70
23.00
20.58
12,111
Nov 28, 2025
22.70
22.90
22.50
22.90
20.49
4,663
Nov 27, 2025
22.30
22.70
22.10
22.70
20.31
2,538
Nov 26, 2025
22.20
22.30
21.90
22.30
19.95
1,851
Nov 25, 2025
22.00
22.10
21.80
22.10
19.77
4,697
Nov 24, 2025
22.30
22.30
21.70
22.10
19.77
8,603
Nov 21, 2025
22.90
22.90
21.90
22.00
19.68
4,474
Nov 20, 2025
22.60
23.00
22.40
22.60
20.22
22,803
Nov 19, 2025
22.70
22.70
22.00
22.30
19.95
8,062
Nov 18, 2025
22.50
22.70
22.40
22.50
20.13
6,410
Nov 17, 2025
22.80
23.00
22.40
22.60
20.22
10,462
Nov 14, 2025
22.60
23.10
22.50
22.70
20.31
50,724
Nov 13, 2025
22.20
22.40
21.80
22.40
20.04
7,268
Nov 12, 2025
21.90
22.20
21.60
21.90
19.59
4,853
Nov 11, 2025
22.10
22.10
21.80
22.00
19.68
5,331
Nov 10, 2025
22.20
22.40
22.00
22.20
19.86
4,556
Nov 7, 2025
21.70
22.40
21.70
22.40
20.04
23,645
Nov 6, 2025
21.80
22.00
21.50
21.80
19.51
14,433
Nov 5, 2025
21.90
22.10
21.40
21.70
19.42
16,990
Nov 4, 2025
22.30
22.40
21.90
21.90
19.59
19,166
Nov 3, 2025
21.00
22.70
20.40
22.70
20.31
36,375
