Lang & Schwarz Aktiengesellschaft (LON:0RS1)
London · Delayed Price · Currency is GBP · Price in EUR 20.90
0.00 (0.00%)
At close: Oct 24, 2025
LON:0RS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | - | 1,911 |
| Oct 23, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | - | 1,882 |
| Oct 22, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Oct 21, 2025 | 20.80 | 20.90 | 20.50 | 20.90 | 20.90 | -0.24% | 2,350 |
| Oct 20, 2025 | 21.30 | 21.30 | 20.90 | 20.95 | 20.95 | 0.71% | 1,604 |
| Oct 17, 2025 | 21.00 | 21.00 | 20.75 | 20.80 | 20.80 | -1.41% | 11,057 |
| Oct 16, 2025 | 21.20 | 21.50 | 21.10 | 21.10 | 21.10 | -1.86% | 1,420 |
| Oct 15, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | -0.02% | 4,569 |
| Oct 14, 2025 | 22.10 | 22.10 | 21.40 | 21.51 | 21.51 | -1.80% | 13,798 |
| Oct 13, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | 5 |
| Oct 10, 2025 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | -0.46% | 796 |
| Oct 9, 2025 | 22.20 | 22.20 | 21.90 | 21.90 | 21.90 | -0.90% | 1,438 |
| Oct 8, 2025 | 21.70 | 22.10 | 21.40 | 22.10 | 22.10 | 0.45% | 4,469 |
| Oct 7, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 3.29% | 710 |
| Oct 6, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | - |
| Oct 3, 2025 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | 4.48% | 5,950 |
| Oct 1, 2025 | 19.80 | 20.10 | 19.75 | 20.10 | 20.10 | 2.86% | 142 |
| Sep 30, 2025 | 19.50 | 19.54 | 19.50 | 19.54 | 19.54 | 0.22% | 2,203 |
| Sep 29, 2025 | 19.50 | 19.55 | 19.50 | 19.50 | 19.50 | - | 751 |
| Sep 26, 2025 | 19.50 | 19.53 | 19.50 | 19.50 | 19.50 | - | 3,642 |
| Sep 25, 2025 | 19.50 | 19.50 | 19.35 | 19.50 | 19.50 | -0.02% | 3,188 |
| Sep 24, 2025 | 19.92 | 19.92 | 19.50 | 19.50 | 19.50 | -3.45% | 3,615 |
| Sep 23, 2025 | 20.30 | 20.30 | 19.80 | 20.20 | 20.20 | -0.98% | 2,908 |
| Sep 22, 2025 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 2.00% | 506 |
| Sep 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 2,588 |
| Sep 18, 2025 | 19.65 | 19.90 | 19.65 | 19.80 | 19.80 | 1.28% | 633 |
| Sep 17, 2025 | 19.70 | 19.70 | 19.50 | 19.55 | 19.55 | - | 1,106 |
| Sep 16, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.76% | - |
| Sep 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.25% | - |
| Sep 12, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | 0.74% | 8 |
| Sep 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.04% | 2,393 |
| Sep 10, 2025 | 19.75 | 19.80 | 19.50 | 19.61 | 19.61 | -0.45% | 2,236 |
| Sep 9, 2025 | 19.85 | 19.85 | 19.55 | 19.70 | 19.70 | 0.08% | 2,024 |
| Sep 8, 2025 | 19.70 | 19.71 | 19.65 | 19.69 | 19.69 | -0.58% | 13,936 |
| Sep 5, 2025 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | 0.25% | 1,700 |
| Sep 4, 2025 | 19.90 | 19.90 | 19.75 | 19.75 | 19.75 | -1.74% | 1,376 |
| Sep 3, 2025 | 20.00 | 20.11 | 19.80 | 20.10 | 20.10 | 0.75% | 193 |
| Sep 2, 2025 | 20.40 | 20.40 | 19.95 | 19.95 | 19.95 | -1.24% | 378 |
| Sep 1, 2025 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | -1.46% | 981 |
| Aug 29, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -1.44% | 1,592 |
| Aug 28, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | 0.48% | 2,586 |
| Aug 27, 2025 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | -0.48% | 938 |
| Aug 26, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.46% | 1,301 |
| Aug 25, 2025 | 21.40 | 21.40 | 20.50 | 20.50 | 20.50 | -5.53% | 1,504 |
| Aug 21, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | 0.93% | 926 |
| Aug 20, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.92% | 598 |
| Aug 19, 2025 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 0.93% | 18 |
| Aug 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Aug 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | 2 |
| Aug 13, 2025 | 22.10 | 22.10 | 21.70 | 21.70 | 21.70 | -0.91% | 1,138 |