Lang & Schwarz Aktiengesellschaft (LUS1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 02:41PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 270 |
| Apr 25, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Apr 24, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Apr 23, 2024 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | 500 |
| Apr 22, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Apr 19, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Apr 18, 2024 | 12.70 | 13.00 | 12.60 | 12.70 | 12.70 | 789 |
| Apr 17, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 16, 2024 | 12.55 | 12.65 | 12.55 | 12.65 | 12.65 | 900 |
| Apr 15, 2024 | 12.40 | 12.85 | 12.40 | 12.80 | 12.80 | 400 |
| Apr 12, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 300 |
| Apr 11, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 10, 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 450 |
| Apr 09, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 08, 2024 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 147 |
| Apr 05, 2024 | 13.25 | 13.55 | 13.25 | 13.55 | 13.55 | 2 |
| Apr 04, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Apr 03, 2024 | 14.00 | 14.00 | 13.00 | 13.20 | 13.20 | 995 |
| Apr 02, 2024 | 12.30 | 14.05 | 12.30 | 14.05 | 14.05 | 1,206 |
| Mar 28, 2024 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | 240 |
| Mar 27, 2024 | 11.95 | 12.15 | 11.95 | 12.15 | 12.15 | 550 |
| Mar 26, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Mar 25, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Mar 22, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Mar 21, 2024 | 11.55 | 12.10 | 11.55 | 12.10 | 12.10 | 1,000 |
| Mar 20, 2024 | 11.35 | 11.80 | 11.35 | 11.80 | 11.80 | 100 |
| Mar 19, 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 60 |
| Mar 18, 2024 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | 250 |
| Mar 15, 2024 | 11.90 | 12.05 | 11.25 | 11.50 | 11.50 | 1,680 |
| Mar 14, 2024 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | 440 |
| Mar 13, 2024 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 1,279 |
| Mar 12, 2024 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | 625 |
| Mar 11, 2024 | 11.10 | 11.30 | 11.10 | 11.25 | 11.25 | 1,000 |
| Mar 08, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Mar 07, 2024 | 10.35 | 10.65 | 10.30 | 10.30 | 10.30 | 1,930 |
| Mar 06, 2024 | 10.25 | 10.70 | 10.25 | 10.60 | 10.60 | 380 |
| Mar 05, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 04, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Mar 01, 2024 | 10.15 | 10.15 | 9.94 | 9.94 | 9.94 | 60 |
| Feb 29, 2024 | 10.10 | 10.30 | 10.10 | 10.15 | 10.15 | 737 |
| Feb 28, 2024 | 9.82 | 10.30 | 9.82 | 10.30 | 10.30 | 3,300 |
| Feb 27, 2024 | 9.74 | 10.00 | 9.74 | 9.80 | 9.80 | 283 |
| Feb 26, 2024 | 9.58 | 9.86 | 9.58 | 9.86 | 9.86 | 305 |
| Feb 23, 2024 | 9.62 | 9.86 | 9.58 | 9.58 | 9.58 | 1,200 |
| Feb 22, 2024 | 9.44 | 9.72 | 9.44 | 9.72 | 9.72 | 600 |
| Feb 21, 2024 | 9.50 | 9.68 | 9.50 | 9.50 | 9.50 | 2,075 |
| Feb 20, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Feb 19, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Feb 16, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Feb 15, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Feb 14, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Feb 13, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Feb 12, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Feb 09, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Feb 08, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Feb 07, 2024 | 8.84 | 8.88 | 8.84 | 8.88 | 8.88 | 78 |
| Feb 06, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Feb 05, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Feb 02, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Feb 01, 2024 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | 150 |
| Jan 31, 2024 | 8.92 | 9.18 | 8.92 | 9.18 | 9.18 | 50 |
| Jan 30, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Jan 29, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Jan 26, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Jan 25, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Jan 24, 2024 | 9.06 | 9.18 | 9.06 | 9.10 | 9.10 | 116 |
| Jan 23, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Jan 22, 2024 | 8.58 | 8.64 | 8.58 | 8.64 | 8.64 | 620 |
| Jan 19, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| Jan 18, 2024 | 8.86 | 8.96 | 8.86 | 8.96 | 8.96 | 150 |
| Jan 17, 2024 | 8.94 | 9.06 | 8.94 | 9.06 | 9.06 | 500 |
| Jan 16, 2024 | 8.76 | 9.10 | 8.76 | 9.10 | 9.10 | 3,100 |
| Jan 15, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Jan 12, 2024 | 8.62 | 8.88 | 8.62 | 8.88 | 8.88 | 300 |
| Jan 11, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jan 10, 2024 | 8.54 | 8.62 | 8.54 | 8.62 | 8.62 | 20 |
| Jan 09, 2024 | 8.62 | 8.62 | 8.50 | 8.50 | 8.50 | 3,000 |
| Jan 08, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 60 |
| Jan 05, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Jan 04, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Jan 03, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| Jan 02, 2024 | 8.42 | 8.62 | 8.42 | 8.62 | 8.62 | 2,530 |
| Dec 29, 2023 | 8.44 | 8.44 | 8.42 | 8.42 | 8.42 | 60 |
| Dec 28, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Dec 27, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Dec 22, 2023 | 8.34 | 8.66 | 8.34 | 8.66 | 8.66 | 200 |
| Dec 21, 2023 | 8.02 | 8.58 | 8.02 | 8.54 | 8.54 | 700 |
| Dec 20, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Dec 19, 2023 | 8.04 | 8.08 | 8.04 | 8.06 | 8.06 | 426 |
| Dec 18, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 90 |
| Dec 15, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Dec 14, 2023 | 7.74 | 7.96 | 7.74 | 7.96 | 7.96 | 300 |
| Dec 13, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Dec 12, 2023 | 7.74 | 7.76 | 7.74 | 7.76 | 7.76 | 375 |
| Dec 11, 2023 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | 90 |
| Dec 08, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Dec 07, 2023 | 7.90 | 8.06 | 7.90 | 8.06 | 8.06 | 300 |
| Dec 06, 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Dec 05, 2023 | 7.96 | 8.14 | 7.96 | 8.14 | 8.14 | 500 |
| Dec 04, 2023 | 8.06 | 8.12 | 8.06 | 8.12 | 8.12 | 1,111 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.