XETRA - Delayed Quote EUR

Lang & Schwarz Aktiengesellschaft (LUS1.DE)

24.00
+0.10
+(0.42%)
At close: 5:36:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202523.8024.8023.8024.0024.0027,171
May 8, 202524.0024.1023.7023.9023.903,949
May 7, 202523.9024.0023.6023.9023.904,986
May 6, 202523.8024.1023.6023.9023.907,895
May 5, 202523.9024.1023.6024.0024.0018,197
May 2, 202523.4024.5023.4024.2024.2016,087
Apr 30, 202523.3023.4022.7023.4023.406,043
Apr 29, 202523.6023.6023.1023.4023.406,433
Apr 28, 202523.8024.0023.4023.5023.503,369
Apr 25, 202524.2024.2024.2024.2024.20-
Apr 24, 202523.6024.2023.6024.2024.2011,834
Apr 23, 202523.9024.0023.7023.9023.905,644
Apr 22, 202523.6023.9023.4023.8023.806,542
Apr 17, 202523.7024.1023.3023.6023.60-
Apr 16, 202523.6023.9022.8023.6023.6010,298
Apr 15, 202523.0023.6022.8023.4023.4042,140
Apr 14, 202522.7023.3022.5022.9022.9019,992
Apr 11, 202522.0022.3021.2022.1022.1010,969
Apr 10, 202522.7022.7021.7021.9021.9041,631
Apr 9, 202519.9521.9019.8021.7021.7094,373
Apr 8, 202520.3022.0020.2021.5021.5056,084
Apr 7, 202517.2520.5017.2019.7019.70111,047
Apr 4, 202519.9019.9018.1018.4518.45121,599
Apr 3, 202521.4021.4019.7019.7019.70149,582
Apr 2, 202523.4023.4022.8023.3023.3011,425
Apr 1, 202523.4024.0023.1023.4023.4084,180
Mar 31, 202523.2023.2022.4023.2023.2055,367
Mar 28, 202524.7024.8022.4023.0023.0042,037
Mar 27, 202525.1025.1024.4024.8024.8013,724
Mar 26, 202524.9025.1024.8025.1025.1020,300
Mar 25, 202524.9025.0024.7024.9024.905,669
Mar 24, 202525.1025.1025.1025.1025.10-
Mar 21, 202525.0025.1024.6025.1025.1011,341
Mar 20, 202525.2025.3024.6025.0025.0034,044
Mar 19, 202525.0025.6024.8025.1025.1030,472
Mar 18, 202524.6025.4024.5025.0025.0016,376
Mar 17, 202524.3024.7024.0024.5024.5027,373
Mar 14, 202523.6024.2023.6024.2024.204,876
Mar 13, 202523.8024.0023.4023.6023.60-
Mar 12, 202523.5023.8023.4023.8023.8010,148
Mar 11, 202523.4023.7023.1023.2023.2011,602
Mar 10, 202524.2024.3023.4023.4023.4013,630
Mar 7, 202524.3024.7024.0024.6024.6020,129
Mar 6, 202524.0024.7024.0024.4024.4029,945
Mar 5, 202523.3024.0023.2023.9023.9022,251
Mar 4, 202522.9023.3022.7023.0023.0020,153
Mar 3, 202523.2023.4022.8023.1023.1018,514
Feb 28, 202522.5023.3022.4023.0023.0028,561
Feb 27, 202522.7022.7022.0022.4022.408,957
Feb 26, 202522.2023.0022.2022.6022.6012,959
Feb 25, 202522.1022.2022.0022.1022.101,119
Feb 24, 202522.3022.6021.9022.0022.0012,855
Feb 21, 202523.3023.3022.2022.2022.2014,688
Feb 20, 202523.7024.1021.7023.2023.2041,050
Feb 19, 202523.9024.1023.3023.6023.6011,940
Feb 18, 202523.6023.9023.5023.9023.9012,849
Feb 17, 202523.4023.8023.0023.6023.6021,564
Feb 14, 202522.9023.4022.9023.3023.3017,643
Feb 13, 202522.8023.2022.6022.9022.9014,864
Feb 12, 202522.5022.8022.3022.8022.8010,745
Feb 11, 202522.1022.6022.1022.6022.6012,362
Feb 10, 202522.0022.0022.0022.0022.00-
Feb 7, 202521.9022.4021.8022.0022.0012,898
Feb 6, 202521.0022.1021.0021.5021.5032,497
Feb 5, 202520.3021.0020.3020.9020.9017,338
Feb 4, 202520.0020.6020.0020.2020.207,989
Feb 3, 202520.1020.4020.0020.3020.306,675
Jan 31, 202520.6020.6020.3020.5020.503,417
Jan 30, 202520.4020.7020.3020.4020.406,730
Jan 29, 202520.0020.7020.0020.3020.3013,341
Jan 28, 202519.3019.8519.3019.7019.705,466
Jan 27, 202519.3519.5519.2019.2019.209,911
Jan 24, 202519.8019.8019.8019.8019.80-
Jan 23, 202520.0020.0019.6519.8019.805,450
Jan 22, 202519.6520.0019.5019.7519.7512,327
Jan 21, 202519.3519.3519.3519.3519.35-
Jan 20, 202519.5519.5519.1019.3519.3512,341
Jan 17, 202519.6019.6519.4519.5019.502,919
Jan 16, 202519.6019.6519.3519.5519.552,069
Jan 15, 202519.6019.8019.5019.6519.656,160
Jan 14, 202519.4019.7019.3519.6019.607,984
Jan 13, 202519.6519.7019.3019.5019.5020,446
Jan 10, 202520.4020.4019.6019.6019.604,720
Jan 9, 202520.0020.3019.7520.0020.0020,377
Jan 8, 202519.8019.8019.8019.8019.80-
Jan 7, 202519.9520.2019.6019.8019.8010,782
Jan 6, 202520.1020.6020.0020.1020.1020,239
Jan 3, 202520.0020.3019.7019.9519.9510,139
Jan 2, 202519.3020.8019.1020.3020.3052,292
Dec 30, 202418.6018.6018.6018.6018.60-
Dec 27, 202417.9518.8017.9518.6018.6012,012
Dec 23, 202417.8518.2517.7018.1018.1010,059
Dec 20, 202417.8017.9017.3517.8017.8015,971
Dec 19, 202417.5017.8017.4017.7017.7012,044
Dec 18, 202417.9018.2017.6517.8017.8015,628
Dec 17, 202418.0018.3517.5017.9517.9510,915
Dec 16, 202418.7518.7517.8518.3518.3518,114
Dec 13, 202418.9518.9518.5018.6018.6010,018
Dec 12, 202419.3019.3018.8018.9518.958,946
Dec 11, 202419.1019.4019.0019.1019.104,752
Dec 10, 202419.8519.8519.8519.8519.85-
Dec 9, 202420.6020.6019.7519.8519.8530,526
Dec 6, 202421.1021.1020.5020.9020.9011,354
Dec 5, 202420.1021.3020.0020.8020.8027,120
Dec 4, 202419.4020.4019.3020.1020.1035,693
Dec 3, 202419.1519.4019.1519.4019.405,833
Dec 2, 202419.0519.2519.0019.0519.055,842
Nov 29, 202419.0019.1018.7518.7518.754,402
Nov 28, 202419.1519.1519.1519.1519.15-
Nov 27, 202419.0519.3519.0519.1519.154,617
Nov 26, 202419.1519.3519.1019.1019.103,652
Nov 25, 202419.1519.5019.1019.3519.3513,412
Nov 22, 202418.9019.1518.8519.1519.1515,946
Nov 21, 202418.9518.9518.7018.9018.908,676
Nov 20, 202419.1519.2019.0019.1019.106,510
Nov 19, 202419.1019.2019.0019.2019.2016,485
Nov 18, 202418.7018.7018.7018.7018.70-
Nov 15, 202418.7019.0518.3018.7018.7020,562
Nov 14, 202417.8018.2517.7018.2518.258,115
Nov 13, 202417.7517.9517.7017.9017.904,259
Nov 12, 202417.8017.9017.5017.8017.8012,592
Nov 11, 202416.9517.8016.9017.6017.604,303
Nov 8, 202417.2017.2516.9517.0017.003,554
Nov 7, 202417.3017.4017.2017.3017.309,963
Nov 6, 202417.0017.4517.0017.2017.2010,482
Nov 5, 202416.8016.8516.6016.8516.855,903
Nov 4, 202416.9017.1516.8517.0517.05199
Nov 1, 202416.9517.1016.8017.0017.0011,977
Oct 31, 202416.9516.9516.8016.9516.953,004
Oct 30, 202417.0517.1016.9017.0017.001,449
Oct 29, 202417.2017.4016.9517.1017.109,007
Oct 28, 202417.1017.3517.0517.3017.304,879
Oct 25, 202417.3517.4017.1517.2517.255,703
Oct 24, 202417.1517.3017.0517.2017.203,285
Oct 23, 202417.5017.5017.1517.1517.153,425
Oct 22, 202417.4517.5017.2017.4017.403,701
Oct 21, 202417.3017.4517.1517.2517.257,431
Oct 18, 202418.1018.1017.2517.6017.6027,383
Oct 17, 202418.1018.2517.9018.2018.203,107
Oct 16, 202418.2018.2517.5518.1518.1512,436
Oct 15, 202417.8518.1017.5018.1018.106,854
Oct 14, 202418.1518.2017.8518.0018.002,727
Oct 11, 202417.8518.2017.8018.2018.202,295
Oct 10, 202417.4018.2017.4018.2018.2014,088
Oct 9, 202417.2517.8517.2517.6517.658,178
Oct 8, 202417.6517.6516.8017.3517.3526,203
Oct 7, 202417.7517.9017.5017.7517.7523,110
Oct 4, 202417.5017.8017.3017.8017.8013,204
Oct 3, 202417.4017.4017.0017.3017.306,469
Oct 2, 202416.7017.6516.2017.6517.6555,620
Oct 1, 202418.6519.5018.6019.1019.1010,249
Sep 30, 202418.5018.7018.3018.7018.706,825
Sep 27, 202418.5018.8518.3518.5518.559,467
Sep 26, 202418.6018.8018.2518.4018.4013,416
Sep 25, 202418.2518.5018.2518.4018.4011,148
Sep 24, 202418.6518.7018.3518.3518.355,680
Sep 23, 202418.9018.9018.3518.6018.602,545
Sep 20, 202418.7518.8018.5518.7018.70-
Sep 19, 202418.4019.0018.2518.9018.909,803
Sep 18, 202418.3018.4017.5518.2018.202,659
Sep 17, 202418.6018.7018.4018.4018.401,886
Sep 16, 202418.6518.7018.1518.4018.406,801
Sep 13, 202418.1018.6018.0518.3518.354,325
Sep 12, 202417.5018.2017.5017.9017.903,004
Sep 11, 202417.3017.7017.3017.5017.501,424
Sep 10, 202417.3017.7017.2517.2517.252,237
Sep 9, 202417.6017.6517.1517.2017.205,097
Sep 6, 202417.8518.0017.5017.6017.605,640
Sep 5, 202418.2018.2017.8517.9017.9084
Sep 4, 202418.0018.4017.7518.0518.057,777
Sep 3, 202418.0018.4017.9517.9517.953,377
Sep 2, 202418.4518.5517.6518.0518.054,343
Aug 30, 202418.4018.4018.0518.4018.405,398
Aug 29, 202418.4518.6518.1018.2518.256,291
Aug 28, 202418.4518.6018.2518.5018.508,121
Aug 27, 202418.7518.7518.1518.5018.509,920
Aug 26, 202418.7518.7518.1518.6518.658,375
Aug 23, 202418.8018.8018.3018.5518.555,966
Aug 22, 202418.3518.7018.1518.6018.606,878
Aug 21, 202418.3018.5018.1518.3518.354,438
Aug 20, 202418.7018.9018.2518.4018.40-
Aug 19, 202419.0519.0518.7018.9018.9014,312
Aug 16, 202419.3519.5018.7018.9518.9528,166
Aug 15, 202418.4518.7018.2518.7018.705,744
Aug 14, 202418.8018.9518.3518.3518.352,230
Aug 13, 202418.3518.9518.3018.9518.9511,204
Aug 12, 202417.9018.2517.9018.2518.255,700
Aug 9, 202417.8517.9017.7517.8017.803,277
Aug 8, 202417.3017.8017.2517.7017.706,189
Aug 7, 202416.8517.7016.8517.3517.3516,749
Aug 6, 202415.8516.7515.8516.7016.709,833
Aug 5, 202416.3016.3515.5516.0516.0543,385
Aug 2, 202416.9017.4016.5516.6516.657,841
Aug 1, 202417.2517.4517.0517.1517.154,222
Jul 31, 202416.8517.3516.8517.1517.157,800
Jul 30, 202416.5016.8516.5016.8016.804,698
Jul 29, 202416.7016.8516.1016.8016.8016,892
Jul 26, 202416.4516.9016.4516.6516.659,751
Jul 25, 202416.9017.0016.4016.6016.6010,979
Jul 24, 202416.9517.1016.9517.1017.102,096
Jul 23, 202417.2017.2516.8017.2517.257,635
Jul 22, 202417.2017.2516.8017.0017.004,352
Jul 19, 202417.3017.7017.2017.2517.251,626
Jul 18, 202417.6517.6517.2017.6017.601,411
Jul 17, 202417.4017.7517.3017.3017.30320
Jul 16, 202417.7517.8017.3017.3017.303,970
Jul 15, 202417.3517.7517.3017.7517.752,241
Jul 12, 202417.1517.6016.7017.2017.202,901
Jul 11, 202417.0517.5517.0517.4017.405,860
Jul 10, 202417.3017.4016.7516.9016.909,105
Jul 9, 202417.6017.9517.1017.3017.305,884
Jul 8, 202418.5518.5517.6017.8017.803,200
Jul 5, 2024 0.55 Dividend
Jul 5, 202417.6518.5517.6017.9517.958,192
Jul 4, 202419.6519.9518.3518.4017.8515,415
Jul 3, 202419.6519.9519.5019.9519.358,416
Jul 2, 202419.2020.3019.2019.6519.0614,534
Jul 1, 202418.7019.2518.6519.0518.484,548
Jun 28, 202418.3018.9018.1518.6518.093,434
Jun 27, 202418.2018.5017.9018.3017.757,287
Jun 26, 202418.2018.3017.9018.2517.704,159
Jun 25, 202418.5018.5517.8518.3517.806,201
Jun 24, 202418.6018.9018.4018.6018.041,941
Jun 21, 202418.4518.9018.3018.6018.042,141
Jun 20, 202418.1518.8018.0018.3017.759,103
Jun 19, 202418.2518.2517.9018.2017.662,126
Jun 18, 202418.0018.3517.6018.3517.805,483
Jun 17, 202417.7518.4017.7017.9017.3612,602
Jun 14, 202418.4018.4016.8017.5016.9825,053
Jun 13, 202418.7018.9518.4518.5017.954,579
Jun 12, 202419.0019.0018.3518.9518.384,276
Jun 11, 202419.9019.9019.0019.1518.5813,861
Jun 10, 202419.3019.3018.8519.0518.484,629
Jun 7, 202418.3019.4018.3019.4018.827,540
Jun 6, 202418.5518.6018.2518.2517.707,999
Jun 5, 202419.3519.4018.7018.8518.294,911
Jun 4, 202418.8019.4018.6519.4018.8219,598
Jun 3, 202418.7019.4018.4018.9018.3419,809
May 31, 202417.9518.1017.7017.9517.414,972
May 30, 202418.1018.1017.7017.7017.1712,200
May 29, 202417.5018.1017.5017.9017.3612,637
May 28, 202417.4517.8017.2017.5517.039,083
May 27, 202416.2017.2516.2017.1516.6418,338
May 24, 202416.0016.2516.0016.1515.678,174
May 23, 202416.4016.7015.7015.7515.287,995
May 22, 202416.0016.4515.6516.1015.626,611
May 21, 202416.5016.6515.2016.0015.5234,533
May 20, 202416.6016.8516.6016.8516.351,668
May 17, 202416.8017.0016.2516.6016.1038,798
May 16, 202416.2516.3015.9515.9515.479,204
May 15, 202415.4516.0515.2515.8515.389,463
May 14, 202414.5015.8514.5015.8515.3813,762
May 13, 202414.5514.7014.1514.5014.0712,573
May 10, 202414.2014.4513.9514.2013.787,570
May 9, 202413.9514.4013.7014.3013.8719,409

Related Tickers

MWB0.DE mwb fairtrade Wphdlsbank AG N
8.35
-0.60%
 
BWB.DE Baader Bank Aktiengesellschaft
4.7000
+0.43%
 
DFTK.DE DF Deutsche Forfait AG
1.4400
+1.41%
 
M44.DE MARA Holdings Inc
13.38
+5.29%
 
XTP.DE Sino AG
83.60
-1.65%
 
GOS.DE The Goldman Sachs Group, Inc.
504.30
+0.16%
 
DWD.DE Morgan Stanley
108.32
0.00%
 
O4B.DE OVB Holding AG
22.40
0.00%
 
N4G.DE The NAGA Group AG
0.5100
0.00%
 
SQNz.XC