Lang & Schwarz Aktiengesellschaft (LON:0RS1)
London · Delayed Price · Currency is GBP · Price in EUR 24.37
+0.17 (0.70%)
Mar 30, 2026, 8:30 AM GMT
LON:0RS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.00 | 24.30 | 23.70 | 23.90 | 23.90 | -0.21% | 2,484 |
| Mar 26, 2026 | 24.50 | 24.50 | 23.80 | 23.95 | 23.95 | -1.84% | 2,984 |
| Mar 25, 2026 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | 2.95% | 1,118 |
| Mar 24, 2026 | 23.60 | 23.70 | 23.50 | 23.70 | 23.70 | 0.85% | 230 |
| Mar 23, 2026 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | -0.84% | 1,468 |
| Mar 19, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.21% | 1 |
| Mar 17, 2026 | 23.70 | 23.70 | 23.65 | 23.65 | 23.65 | 0.21% | 636 |
| Mar 16, 2026 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | -1.26% | 785 |
| Mar 12, 2026 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | 1.27% | 60 |
| Mar 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | 836 |
| Mar 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 289 |
| Mar 6, 2026 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | 1.29% | 353 |
| Mar 4, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | -0.43% | 70 |
| Mar 3, 2026 | 24.00 | 24.00 | 23.30 | 23.30 | 23.30 | -2.10% | 2,265 |
| Mar 2, 2026 | 23.80 | 23.90 | 23.60 | 23.80 | 23.80 | -1.65% | 1,825 |
| Feb 27, 2026 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 2.54% | 449 |
| Feb 26, 2026 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | -0.42% | 1,215 |
| Feb 25, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.84% | 1,372 |
| Feb 24, 2026 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | -0.42% | 839 |
| Feb 23, 2026 | 24.20 | 24.40 | 23.70 | 24.00 | 24.00 | -0.41% | 2,165 |
| Feb 20, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.26% | 940 |
| Feb 19, 2026 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | -1.24% | 916 |
| Feb 18, 2026 | 23.60 | 24.10 | 23.50 | 24.10 | 24.10 | 4.33% | 1,233 |
| Feb 17, 2026 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -1.70% | 1,434 |
| Feb 16, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | 0.86% | 284 |
| Feb 13, 2026 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | 0.87% | 1,205 |
| Feb 12, 2026 | 23.60 | 23.60 | 23.10 | 23.10 | 23.10 | -1.70% | 2,410 |
| Feb 11, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | -0.84% | 1,152 |
| Feb 10, 2026 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 1.72% | 2 |
| Feb 9, 2026 | 23.20 | 23.60 | 23.20 | 23.30 | 23.30 | -1.27% | 1,196 |
| Feb 6, 2026 | 23.70 | 23.70 | 23.10 | 23.60 | 23.60 | -1.67% | 1,802 |
| Feb 5, 2026 | 23.30 | 24.10 | 23.00 | 24.00 | 24.00 | 3.00% | 3,909 |
| Feb 4, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | -1.69% | 1,673 |
| Feb 3, 2026 | 23.00 | 23.70 | 23.00 | 23.70 | 23.70 | 3.04% | 719 |
| Feb 2, 2026 | 22.90 | 23.00 | 22.50 | 23.00 | 23.00 | 2.68% | 1,594 |
| Jan 30, 2026 | 24.60 | 24.60 | 21.00 | 22.40 | 22.40 | -10.04% | 4,681 |
| Jan 29, 2026 | 25.10 | 25.30 | 24.90 | 24.90 | 24.90 | 0.81% | 762 |
| Jan 28, 2026 | 24.80 | 24.90 | 24.70 | 24.70 | 24.70 | 1.65% | 2,106 |
| Jan 27, 2026 | 24.60 | 24.60 | 24.30 | 24.30 | 24.30 | -0.41% | 20 |
| Jan 26, 2026 | 24.50 | 24.50 | 24.30 | 24.40 | 24.40 | 0.83% | 396 |
| Jan 23, 2026 | 24.30 | 24.40 | 24.20 | 24.20 | 24.20 | - | 1,480 |
| Jan 22, 2026 | 24.25 | 24.25 | 24.20 | 24.20 | 24.20 | 2.11% | 232 |
| Jan 21, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -1.25% | 636 |
| Jan 20, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | -1.23% | 596 |
| Jan 19, 2026 | 24.20 | 24.30 | 23.90 | 24.30 | 24.30 | 0.83% | 253 |
| Jan 16, 2026 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -0.41% | 583 |
| Jan 15, 2026 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | 1.68% | 2,327 |
| Jan 14, 2026 | 24.00 | 24.10 | 23.70 | 23.80 | 23.80 | -0.42% | 693 |
| Jan 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.06% | 283 |
| Jan 12, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.21% | 242 |