Lang & Schwarz Aktiengesellschaft (ETR:LUS1)
Germany · Delayed Price · Currency is EUR 22.80
-2.00 (-8.06%)
At close: Jan 30, 2026
ETR:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.60 | 24.60 | 20.70 | 22.80 | 22.80 | -8.06% | 112,452 |
| Jan 29, 2026 | 24.90 | 25.30 | 24.70 | 24.80 | 24.80 | - | 16,168 |
| Jan 28, 2026 | 24.50 | 25.00 | 24.50 | 24.80 | 24.80 | 0.81% | 12,745 |
| Jan 27, 2026 | 24.60 | 24.70 | 24.30 | 24.60 | 24.60 | 0.41% | 5,042 |
| Jan 26, 2026 | 24.20 | 24.60 | 24.20 | 24.50 | 24.50 | -0.41% | 1,359 |
| Jan 23, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 1.65% | 1,685 |
| Jan 22, 2026 | 23.80 | 24.30 | 23.70 | 24.20 | 24.20 | 0.41% | 6,542 |
| Jan 21, 2026 | 24.00 | 24.10 | 23.50 | 24.10 | 24.10 | 0.42% | 3,075 |
| Jan 20, 2026 | 23.80 | 24.00 | 23.50 | 24.00 | 24.00 | -0.41% | 2,146 |
| Jan 19, 2026 | 24.10 | 24.30 | 23.90 | 24.10 | 24.10 | -0.41% | 1,409 |
| Jan 16, 2026 | 23.90 | 24.30 | 23.90 | 24.20 | 24.20 | 0.83% | 1,966 |
| Jan 15, 2026 | 24.10 | 24.30 | 24.00 | 24.00 | 24.00 | -0.83% | 11,380 |
| Jan 14, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 0.41% | 2,738 |
| Jan 13, 2026 | 24.00 | 24.10 | 23.60 | 24.10 | 24.10 | -0.41% | 8,716 |
| Jan 12, 2026 | 23.40 | 24.20 | 23.20 | 24.20 | 24.20 | 3.42% | 4,180 |
| Jan 9, 2026 | 23.90 | 23.90 | 23.20 | 23.40 | 23.40 | -0.43% | 3,759 |
| Jan 8, 2026 | 23.70 | 23.90 | 23.50 | 23.50 | 23.50 | -0.84% | 1,200 |
| Jan 7, 2026 | 23.90 | 24.10 | 23.50 | 23.70 | 23.70 | -0.84% | 5,543 |
| Jan 6, 2026 | 23.70 | 24.20 | 23.50 | 23.90 | 23.90 | 0.42% | 2,630 |
| Jan 5, 2026 | 23.00 | 23.90 | 23.00 | 23.80 | 23.80 | 4.39% | 8,814 |
| Jan 2, 2026 | 22.30 | 23.60 | 22.10 | 22.80 | 22.80 | 2.70% | 33,443 |
| Dec 30, 2025 | 22.20 | 22.40 | 22.10 | 22.20 | 22.20 | - | 984 |
| Dec 29, 2025 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | 1.83% | 1,942 |
| Dec 23, 2025 | 22.10 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 5,723 |
| Dec 22, 2025 | 22.20 | 22.40 | 21.90 | 22.00 | 22.00 | - | 4,728 |
| Dec 19, 2025 | 22.10 | 22.60 | 22.00 | 22.00 | 22.00 | - | 4,632 |
| Dec 18, 2025 | 22.20 | 22.20 | 21.90 | 22.00 | 22.00 | - | 2,410 |
| Dec 17, 2025 | 22.00 | 22.40 | 21.50 | 22.00 | 22.00 | -0.45% | 8,873 |
| Dec 16, 2025 | 22.90 | 22.90 | 22.10 | 22.10 | 22.10 | -2.64% | 9,975 |
| Dec 15, 2025 | 22.90 | 23.00 | 22.60 | 22.70 | 22.70 | 0.44% | 120 |
| Dec 12, 2025 | 22.80 | 23.10 | 22.60 | 22.60 | 22.60 | -0.44% | 4,915 |
| Dec 11, 2025 | 22.90 | 23.20 | 22.70 | 22.70 | 22.70 | -1.30% | 2,974 |
| Dec 10, 2025 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | 1.77% | 2,284 |
| Dec 9, 2025 | 22.60 | 22.90 | 22.60 | 22.60 | 22.60 | 0.44% | 570 |
| Dec 8, 2025 | 22.70 | 22.90 | 22.50 | 22.50 | 22.50 | -0.44% | 3,794 |
| Dec 5, 2025 | 22.90 | 23.00 | 22.60 | 22.60 | 22.60 | 0.44% | 5,409 |
| Dec 4, 2025 | 22.70 | 23.00 | 22.50 | 22.50 | 22.50 | -0.44% | 3,113 |
| Dec 3, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | 634 |
| Dec 2, 2025 | 23.00 | 23.30 | 22.50 | 23.00 | 23.00 | - | 11,103 |
| Dec 1, 2025 | 22.80 | 23.40 | 22.70 | 23.00 | 23.00 | 0.44% | 12,111 |
| Nov 28, 2025 | 22.70 | 22.90 | 22.50 | 22.90 | 22.90 | 0.88% | 4,663 |
| Nov 27, 2025 | 22.30 | 22.70 | 22.10 | 22.70 | 22.70 | 1.79% | 2,538 |
| Nov 26, 2025 | 22.20 | 22.30 | 21.90 | 22.30 | 22.30 | 0.90% | 1,851 |
| Nov 25, 2025 | 22.00 | 22.10 | 21.80 | 22.10 | 22.10 | - | 4,697 |
| Nov 24, 2025 | 22.30 | 22.30 | 21.70 | 22.10 | 22.10 | 0.45% | 8,603 |
| Nov 21, 2025 | 22.90 | 22.90 | 21.90 | 22.00 | 22.00 | -2.65% | 4,474 |
| Nov 20, 2025 | 22.60 | 23.00 | 22.40 | 22.60 | 22.60 | 1.35% | 22,803 |
| Nov 19, 2025 | 22.70 | 22.70 | 22.00 | 22.30 | 22.30 | -0.89% | 8,062 |
| Nov 18, 2025 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | -0.44% | 6,410 |
| Nov 17, 2025 | 22.80 | 23.00 | 22.40 | 22.60 | 22.60 | -0.44% | 10,462 |