LS telcom AG (ETR:LSX)
Germany · Delayed Price · Currency is EUR 4.010
+0.070 (1.78%)
Jun 4, 2026, 5:35 PM CET
LS telcom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.03 | 4.30 | 3.94 | 3.94 | 3.94 | 0.25% | 14,295 |
| Jun 2, 2026 | 3.69 | 3.93 | 3.69 | 3.93 | 3.93 | 8.26% | 6,660 |
| Jun 1, 2026 | 3.48 | 3.70 | 3.48 | 3.63 | 3.63 | -6.44% | 8,039 |
| May 29, 2026 | 3.80 | 3.89 | 3.79 | 3.88 | 3.88 | 2.11% | 2,722 |
| May 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| May 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| May 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| May 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 22 |
| May 22, 2026 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 2.16% | 1,374 |
| May 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | 206 |
| May 20, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | 0.27% | 2 |
| May 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 34 |
| May 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 14, 2026 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | - | 15 |
| May 13, 2026 | 3.61 | 3.79 | 3.61 | 3.70 | 3.70 | - | 222 |
| May 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 11, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.37% | 1,004 |
| May 8, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | 0.53% | 8 |
| May 7, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| May 6, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | 0.53% | 262 |
| May 5, 2026 | 3.80 | 3.83 | 3.75 | 3.75 | 3.75 | 1.90% | 2,000 |
| May 4, 2026 | 3.77 | 3.80 | 3.68 | 3.68 | 3.68 | -0.27% | 6,233 |
| Apr 30, 2026 | 3.79 | 3.83 | 3.60 | 3.69 | 3.69 | -0.27% | 548 |
| Apr 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Apr 28, 2026 | 3.65 | 3.79 | 3.65 | 3.74 | 3.74 | 6.86% | 10,402 |
| Apr 27, 2026 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | -4.11% | 47 |
| Apr 24, 2026 | 3.65 | 3.65 | 3.43 | 3.65 | 3.65 | 3.11% | 4,041 |
| Apr 23, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | -0.56% | 300 |
| Apr 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 21, 2026 | 3.52 | 3.65 | 3.52 | 3.56 | 3.56 | -0.84% | 4 |
| Apr 20, 2026 | 3.64 | 3.64 | 3.59 | 3.59 | 3.59 | 1.99% | 1,062 |
| Apr 17, 2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | 0.57% | 343 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 15, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | - | 160 |
| Apr 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Apr 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Apr 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 1, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 0.57% | 130 |
| Mar 31, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 26, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -3.87% | 1,382 |
| Mar 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Mar 24, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | - | 263 |
| Mar 23, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | - | 50 |