Skip to main content
logo
Lang & Schwarz Aktiengesellschaft (LON:0RS1)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.73
-0.08 (-0.45%)
Sep 4, 2026, 8:04 AM GMT

LON:0RS1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 202615.9016.9015.8016.9015.126.96%346
Jul 16, 202615.1015.8014.6515.8014.145.69%1,658
Jul 15, 202615.1015.1014.7014.9513.380.20%1,166
Jul 14, 202615.9516.0014.3514.9213.35-12.49%5,465
Jul 13, 202617.8017.9516.6517.0515.26-5.28%5,051
Jul 10, 202618.2018.2517.7518.0016.11-0.55%1,262
Jul 9, 202618.2518.2517.8018.1016.191.12%7,444
Jul 8, 202618.2019.5517.7517.9016.02-2.19%3,231
Jul 7, 202618.2518.4018.1518.3016.370.83%1,261
Jul 6, 202619.8520.0017.8518.1516.24-9.25%4,973
Jul 3, 202621.5021.6019.8020.0017.89-11.11%2,987
Jul 2, 202624.7024.7021.7022.5020.13-15.73%5,831
Jul 1, 202627.8027.8026.7026.7023.89-2.91%1,656
Jun 30, 202627.4027.8027.4027.5024.611.85%8
Jun 29, 202627.5027.5027.0027.0024.16-0.37%675
Jun 26, 202627.4027.4027.1027.1024.25-0.73%8