LS telcom AG (ETR:LSX)
Germany · Delayed Price · Currency is EUR 3.530
-0.010 (-0.28%)
Oct 30, 2026, 5:35 PM CET
LS telcom AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.52 | 3.53 | 3.43 | 3.53 | 3.53 | -0.28% | 1,185 |
| Oct 29, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.28% | - |
| Oct 28, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 0.28% | - |
| Oct 27, 2026 | 3.52 | 3.52 | 3.40 | 3.52 | 3.52 | - | 2 |
| Oct 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Oct 23, 2026 | 3.52 | 3.52 | 3.40 | 3.52 | 3.52 | - | 1 |
| Oct 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 937 |
| Oct 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | - |
| Oct 20, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | -3.02% | - |
| Oct 19, 2026 | 3.66 | 3.66 | 3.53 | 3.64 | 3.64 | -0.55% | 1,432 |
| Oct 16, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 3.39% | 2,732 |
| Oct 15, 2026 | 3.72 | 3.72 | 3.45 | 3.54 | 3.54 | -4.84% | 3,163 |
| Oct 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Oct 13, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Oct 12, 2026 | 3.53 | 3.72 | 3.53 | 3.72 | 3.72 | 3.33% | 3,097 |
| Oct 9, 2026 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | 2.27% | 81 |
| Oct 8, 2026 | 3.53 | 3.59 | 3.47 | 3.52 | 3.52 | -0.56% | 489 |
| Oct 7, 2026 | 3.53 | 3.59 | 3.53 | 3.54 | 3.54 | 0.28% | 1,934 |
| Oct 6, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Oct 5, 2026 | 3.53 | 3.60 | 3.53 | 3.53 | 3.53 | - | 891 |
| Oct 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Oct 1, 2026 | 3.58 | 3.60 | 3.46 | 3.53 | 3.53 | -3.55% | 163 |
| Sep 30, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 3.39% | 1,082 |
| Sep 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 28, 2026 | 3.54 | 3.54 | 3.48 | 3.54 | 3.54 | - | 1,320 |
| Sep 25, 2026 | 3.72 | 3.72 | 3.50 | 3.54 | 3.54 | -4.84% | 529 |
| Sep 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% | - |
| Sep 22, 2026 | 3.72 | 3.73 | 3.61 | 3.73 | 3.73 | 0.27% | 1,066 |
| Sep 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 18, 2026 | 3.68 | 3.80 | 3.68 | 3.72 | 3.72 | 1.09% | 588 |
| Sep 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 16, 2026 | 3.68 | 3.68 | 3.56 | 3.68 | 3.68 | - | 3 |
| Sep 15, 2026 | 3.68 | 3.79 | 3.68 | 3.68 | 3.68 | 1.38% | 3 |
| Sep 14, 2026 | 3.77 | 3.77 | 3.63 | 3.63 | 3.63 | -3.71% | 2,296 |
| Sep 11, 2026 | 3.74 | 3.87 | 3.74 | 3.77 | 3.77 | 0.80% | 5,063 |
| Sep 10, 2026 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | -3.11% | 1,000 |
| Sep 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.26% | - |
| Sep 8, 2026 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -0.77% | 3,500 |
| Sep 7, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | - |
| Sep 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 3, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | - | 1,000 |
| Sep 2, 2026 | 3.76 | 3.94 | 3.76 | 3.86 | 3.86 | - | 4,846 |
| Sep 1, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | -0.77% | 600 |
| Aug 31, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Aug 28, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Aug 27, 2026 | 3.94 | 3.94 | 3.82 | 3.89 | 3.89 | - | 41 |
| Aug 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Aug 25, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Aug 24, 2026 | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | -1.27% | 35 |