Lang & Schwarz Aktiengesellschaft (LON:0RS1)
London · Delayed Price · Currency is GBP · Price in EUR 19.55
-0.15 (-0.76%)
At close: Sep 16, 2025
LON:0RS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | -0.90% | 506 |
| Aug 6, 2025 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | 1.38% | 851 |
| Aug 5, 2025 | 21.90 | 21.90 | 21.60 | 21.80 | 21.80 | 0.46% | 1,963 |
| Aug 4, 2025 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -1.36% | 1,001 |
| Aug 1, 2025 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 820 |
| Jul 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | 21 |
| Jul 30, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.38% | 43 |
| Jul 29, 2025 | 21.60 | 21.90 | 21.60 | 21.80 | 21.80 | -1.36% | 2,543 |
| Jul 28, 2025 | 22.30 | 22.60 | 22.00 | 22.10 | 22.10 | 4.25% | 3,204 |
| Jul 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 14 |
| Jul 23, 2025 | 20.80 | 20.90 | 20.80 | 20.80 | 20.80 | 0.97% | 575 |
| Jul 22, 2025 | 19.70 | 20.60 | 19.70 | 20.60 | 20.60 | 3.00% | 3,624 |
| Jul 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | - |
| Jul 18, 2025 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | - | 409 |
| Jul 17, 2025 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | -2.43% | 74 |
| Jul 16, 2025 | 20.70 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 3,333 |
| Jul 15, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 1 |
| Jul 14, 2025 | 21.20 | 21.40 | 21.10 | 21.10 | 21.10 | -0.94% | 4,732 |
| Jul 11, 2025 | 21.90 | 21.90 | 21.30 | 21.30 | 21.30 | -7.79% | 1,640 |
| Jul 9, 2025 | 23.20 | 23.30 | 22.90 | 23.10 | 21.35 | -0.43% | 2,311 |
| Jul 8, 2025 | 23.20 | 23.20 | 23.10 | 23.20 | 21.44 | -1.28% | 1,514 |
| Jul 7, 2025 | 23.20 | 23.50 | 23.20 | 23.50 | 21.72 | -0.42% | 1 |
| Jul 4, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 21.81 | 1.29% | 1,720 |
| Jul 3, 2025 | 23.30 | 23.30 | 23.10 | 23.30 | 21.54 | - | 1,092 |
| Jul 2, 2025 | 23.20 | 23.30 | 23.20 | 23.30 | 21.54 | 1.30% | 2,270 |
| Jul 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 21.26 | 0.44% | 2,158 |
| Jun 30, 2025 | 23.10 | 23.10 | 22.90 | 22.90 | 21.17 | - | 934 |