Lang & Schwarz Aktiengesellschaft (0RS1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:10PM BST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1 |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 40 |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 67 |
| 12 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1 |
| 11 June 2024 | - | - | - | - | - | - |
| 10 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 4 |
| 06 June 2024 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 4 |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 5 |
| 03 June 2024 | 18.35 | 19.40 | 18.35 | 19.40 | 19.40 | 12 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 18.10 | 18.25 | 18.00 | 18.25 | 18.25 | 162 |
| 29 May 2024 | 17.85 | 18.05 | 17.85 | 18.05 | 18.05 | 3 |
| 28 May 2024 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | 2 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 8 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1 |
| 17 May 2024 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | 16 |
| 16 May 2024 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 4 |
| 15 May 2024 | 15.65 | 16.00 | 15.65 | 15.95 | 15.95 | 31 |
| 14 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1 |
| 13 May 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1 |
| 10 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 12 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 3 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 25 |
| 09 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 25 |
| 08 Apr 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 38 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 13.25 | 13.60 | 13.25 | 13.45 | 13.45 | 87 |
| 03 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 124 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 31 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 10.50 | 10.50 | 9.72 | 9.72 | 9.72 | 15 |
| 01 Mar 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 10 |
| 29 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3 |
| 28 Feb 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 3 |
| 27 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4 |
| 26 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.