Lang & Schwarz AG (LUS1.DE) XETRA
23.60
-0.1(-0.42%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
23.60
-0.1(-0.42%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 23.7 | 23.6 | 23.6 | 23.9 | 23.5 | 2,166 |
| March 12, 2026 | 24 | 23.7 | 23.7 | 24 | 23.6 | 942 |
| March 11, 2026 | 24 | 23.6 | 23.6 | 24 | 23.6 | 1,036 |
| March 10, 2026 | 23.5 | 23.7 | 23.7 | 24.2 | 23.5 | 11,359 |
| March 09, 2026 | 23.6 | 23.4 | 23.4 | 23.7 | 23.1 | 3,493 |
| March 06, 2026 | 23.7 | 23.3 | 23.3 | 23.8 | 23 | 16,278 |
| March 05, 2026 | 24 | 23.5 | 23.5 | 24 | 23.5 | 3,217 |
| March 04, 2026 | 23.1 | 23.7 | 23.7 | 23.8 | 23.1 | 3,593 |
| March 03, 2026 | 23.9 | 23.4 | 23.4 | 24 | 23.2 | 7,028 |
| March 02, 2026 | 23.3 | 23.9 | 23.9 | 23.9 | 23.2 | 9,556 |
| February 27, 2026 | 23.9 | 24.2 | 24.2 | 24.2 | 23.8 | 6,610 |
| February 26, 2026 | 23.7 | 23.8 | 23.8 | 24 | 23.4 | 9,187 |
| February 25, 2026 | 23.5 | 24 | 24 | 24 | 23.5 | 1,288 |
| February 24, 2026 | 24.1 | 23.9 | 23.9 | 24.1 | 23.5 | 6,187 |
| February 23, 2026 | 24.2 | 24.1 | 24.1 | 24.4 | 23.7 | 11,031 |
| February 20, 2026 | 24.5 | 24.4 | 0 | 24.7 | 23.8 | 8,615 |
| February 19, 2026 | 24.3 | 24 | 0 | 24.3 | 23.6 | 1,968 |
| February 18, 2026 | 23.5 | 24.4 | 0 | 24.4 | 23.4 | 9,370 |
| February 17, 2026 | 23.5 | 23.5 | 0 | 23.5 | 23.2 | 589 |
| February 16, 2026 | 23.6 | 23.4 | 0 | 23.7 | 23.2 | 7,032 |
| February 13, 2026 | 23.6 | 23.4 | 0 | 23.7 | 22.9 | 5,182 |
| February 12, 2026 | 23.4 | 22.7 | 0 | 23.7 | 22.6 | 10,482 |
| February 11, 2026 | 23.3 | 23.3 | 0 | 23.7 | 23 | 8,517 |
| February 10, 2026 | 23.5 | 23.3 | 0 | 23.7 | 23.3 | 1,433 |
| February 09, 2026 | 23.4 | 23.4 | 0 | 23.5 | 23 | 3,788 |
| February 06, 2026 | 23.9 | 23.6 | 0 | 24.1 | 23.1 | 12,830 |
| February 05, 2026 | 23.2 | 23.9 | 0 | 24.4 | 23 | 7,653 |
| February 04, 2026 | 23 | 23.2 | 0 | 23.3 | 22.6 | 9,415 |
| February 03, 2026 | 23 | 23 | 0 | 23.7 | 22.8 | 7,059 |
| February 02, 2026 | 22.9 | 23 | 0 | 23.4 | 22.4 | 10,314 |
| January 30, 2026 | 24.6 | 22.8 | 0 | 24.6 | 20.7 | 112,452 |
| January 29, 2026 | 24.9 | 24.8 | 0 | 25.3 | 24.7 | 16,281 |
| January 28, 2026 | 24.5 | 24.8 | 0 | 25 | 24.5 | 13,145 |
| January 27, 2026 | 24.6 | 24.6 | 0 | 24.7 | 24.3 | 5,042 |
| January 26, 2026 | 24.2 | 24.5 | 0 | 24.6 | 24.2 | 1,359 |
| January 23, 2026 | 24.2 | 24.6 | 0 | 24.6 | 24.2 | 1,685 |
| January 22, 2026 | 23.8 | 24.2 | 0 | 24.3 | 23.7 | 6,542 |
| January 21, 2026 | 24 | 24.1 | 0 | 24.1 | 23.5 | 3,075 |
| January 20, 2026 | 23.8 | 24 | 0 | 24 | 23.5 | 2,146 |
| January 19, 2026 | 24.1 | 24.1 | 0 | 24.3 | 23.9 | 1,409 |
| January 16, 2026 | 23.9 | 23.8 | 0 | 24.3 | 23.8 | 1,966 |
| January 15, 2026 | 24.1 | 24 | 0 | 24.3 | 24 | 11,380 |
| January 14, 2026 | 23.6 | 24.2 | 0 | 24.2 | 23.6 | 2,738 |
| January 13, 2026 | 24 | 23.7 | 0 | 24.1 | 23.6 | 8,742 |
| January 12, 2026 | 23.4 | 24.2 | 0 | 24.2 | 23.2 | 4,180 |
| January 09, 2026 | 23.9 | 23.4 | 0 | 23.9 | 23.2 | 3,759 |
| January 08, 2026 | 23.7 | 23.5 | 0 | 23.9 | 23.5 | 1,200 |
| January 07, 2026 | 23.9 | 23.7 | 0 | 24.1 | 23.5 | 5,543 |
| January 06, 2026 | 23.7 | 23.9 | 0 | 24.2 | 23.5 | 2,630 |
| January 05, 2026 | 23 | 23.8 | 0 | 23.9 | 23 | 8,814 |
| January 02, 2026 | 22.3 | 22.8 | 0 | 23.6 | 22.1 | 33,443 |
| December 30, 2025 | 22.2 | 22.2 | 0 | 22.4 | 22.1 | 984 |
| December 29, 2025 | 22 | 22.7 | 0 | 22.7 | 22 | 3,042 |
| December 23, 2025 | 22.1 | 21.8 | 0 | 22.2 | 21.8 | 5,723 |
| December 22, 2025 | 22.2 | 22.1 | 0 | 22.4 | 21.9 | 4,752 |
| December 19, 2025 | 22.1 | 22 | 0 | 22.6 | 22 | 4,632 |
| December 18, 2025 | 22.2 | 22 | 0 | 22.2 | 21.9 | 2,410 |
| December 17, 2025 | 22 | 22 | 0 | 22.4 | 21.5 | 8,873 |
| December 16, 2025 | 22.9 | 22.1 | 0 | 22.9 | 22.1 | 9,975 |
| December 15, 2025 | 22.9 | 22.7 | 0 | 23 | 22.6 | 120 |