Skip to main content
logo
Lang & Schwarz Aktiengesellschaft (LON:0RS1)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.20
-0.55 (-3.49%)
Sep 25, 2026, 4:27 PM GMT

LON:0RS1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202615.5015.5015.2015.2015.20-3.49%985
Sep 24, 202615.7515.7515.7515.7515.75-0.32%-
Sep 23, 202615.8015.8015.2015.8015.80-1.25%90
Sep 22, 202616.2516.2515.8016.0016.00-1.54%14
Sep 21, 202616.4516.4516.1316.2516.250.62%7
Sep 18, 202616.5016.5016.1516.1516.15-0.31%683
Sep 17, 202616.8016.8016.2016.2016.20-3.57%23
Sep 16, 202617.1517.1516.8016.8016.800.60%1
Sep 15, 202616.8516.9016.7016.7016.70-47
Sep 14, 202616.7516.7516.6516.7016.70-0.89%61
Sep 11, 202616.8516.9516.8016.8516.851.20%23
Sep 10, 202616.9516.9516.5016.6516.65-1.48%34
Sep 9, 202617.2017.2016.8016.9016.90-1.74%9
Sep 8, 202617.1017.2517.1017.2017.201.47%1,044
Sep 7, 202617.2017.2516.9516.9516.950.89%83
Sep 4, 202616.8516.8516.6516.8016.80-80
Sep 3, 202617.7517.7516.7516.8016.80-3.45%964
Sep 2, 202617.8517.9517.2517.4017.40-2.52%1,246
Sep 1, 202618.3018.3017.8517.8517.85-0.28%51
Aug 31, 202618.2018.3517.9017.9017.90-1.65%13
Aug 28, 202618.0518.6517.9518.2018.201.39%1,073
Aug 27, 202617.7518.3017.5517.9517.955.59%129
Aug 26, 202619.3519.3519.0019.0017.00-1.30%120
Aug 25, 202619.3019.5019.0019.2517.22-0.26%832
Aug 24, 202619.7019.7019.2019.3017.27-0.52%16
Aug 21, 202619.8519.8519.2519.4017.36-0.26%2,348
Aug 20, 202619.3519.4519.3019.4517.401.04%11
Aug 19, 202619.3519.3519.2519.2517.220.26%1,095
Aug 18, 202619.4519.4519.1519.2017.18-2.54%169
Aug 17, 202619.6519.7019.6519.7017.630.51%6
Aug 14, 202619.5519.6019.4519.6017.54-5,487
Aug 13, 202619.6519.6519.2519.6017.540.77%200
Aug 12, 202619.5019.6519.2519.4517.400.52%12
Aug 11, 202619.3519.3519.3519.3517.310.78%1,026
Aug 10, 202619.2019.2519.0019.2017.180.26%93
Aug 7, 202619.1019.2018.8819.1517.130.79%154
Aug 6, 202619.1019.1019.0019.0017.001.06%1
Aug 5, 202618.5019.1018.5018.8016.823.01%798
Aug 4, 202618.0518.5517.9818.2516.331.39%4,703
Aug 3, 202617.9018.1017.9018.0016.112.27%2,966
Jul 31, 202617.9017.9017.6017.6015.75-1.40%986
Jul 30, 202617.6017.9017.5517.8515.970.56%813
Jul 29, 202617.8517.8517.7517.7515.88-0.28%4,692
Jul 28, 202617.8017.9517.7517.8015.931.71%812
Jul 27, 202618.0018.1517.4517.5015.66-2.51%713
Jul 24, 202617.8518.1817.6017.9516.061.70%2,436
Jul 23, 202618.0518.3017.5017.6515.79-0.56%2,110
Jul 22, 202618.1018.8517.4017.7515.88-1.11%2,547
Jul 21, 202617.7018.0017.3017.9516.063.16%7,036
Jul 20, 202616.6517.4016.6517.4015.572.96%4,620