Lang & Schwarz Aktiengesellschaft (ETR:LUS1)
Germany · Delayed Price · Currency is EUR 19.90
+0.35 (1.79%)
Sep 18, 2025, 11:06 AM CET
ETR:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19.75 | 19.95 | 19.55 | 19.55 | 19.55 | -0.51% | 6,563 |
| Sep 16, 2025 | 19.70 | 19.75 | 19.45 | 19.65 | 19.65 | -0.76% | 2,800 |
| Sep 15, 2025 | 19.85 | 19.90 | 19.60 | 19.80 | 19.80 | - | 15,982 |
| Sep 12, 2025 | 19.55 | 19.90 | 19.55 | 19.80 | 19.80 | 1.28% | 7,193 |
| Sep 11, 2025 | 19.65 | 19.75 | 19.50 | 19.55 | 19.55 | 0.26% | 4,496 |
| Sep 10, 2025 | 19.65 | 19.80 | 19.40 | 19.50 | 19.50 | -0.26% | 5,450 |
| Sep 9, 2025 | 19.85 | 19.85 | 19.50 | 19.55 | 19.55 | -0.76% | 7,181 |
| Sep 8, 2025 | 19.60 | 19.90 | 19.50 | 19.70 | 19.70 | - | 28,798 |
| Sep 5, 2025 | 19.80 | 19.80 | 19.50 | 19.70 | 19.70 | 1.03% | 4,579 |
| Sep 4, 2025 | 19.80 | 19.90 | 19.50 | 19.50 | 19.50 | -2.01% | 3,711 |
| Sep 3, 2025 | 19.70 | 20.20 | 19.65 | 19.90 | 19.90 | 0.76% | 6,748 |
| Sep 2, 2025 | 20.40 | 20.40 | 19.75 | 19.75 | 19.75 | -2.71% | 6,720 |
| Sep 1, 2025 | 20.60 | 20.60 | 20.20 | 20.30 | 20.30 | -0.98% | 3,450 |
| Aug 29, 2025 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | -0.97% | 7,837 |
| Aug 28, 2025 | 20.50 | 20.90 | 20.50 | 20.70 | 20.70 | 0.49% | 3,004 |
| Aug 27, 2025 | 20.50 | 21.00 | 20.40 | 20.60 | 20.60 | - | 10,819 |
| Aug 26, 2025 | 20.50 | 20.90 | 20.30 | 20.60 | 20.60 | 0.98% | 4,406 |
| Aug 25, 2025 | 21.50 | 21.50 | 20.10 | 20.40 | 20.40 | -5.56% | 18,383 |
| Aug 22, 2025 | 21.50 | 21.90 | 20.80 | 21.60 | 21.60 | 0.47% | 24,127 |
| Aug 21, 2025 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -0.92% | 7,343 |
| Aug 20, 2025 | 21.60 | 21.80 | 21.40 | 21.70 | 21.70 | 0.93% | 4,236 |
| Aug 19, 2025 | 21.20 | 21.80 | 21.20 | 21.50 | 21.50 | - | 3,038 |
| Aug 18, 2025 | 21.60 | 21.70 | 21.10 | 21.50 | 21.50 | -0.92% | 2,923 |
| Aug 15, 2025 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | -0.46% | 2,957 |
| Aug 14, 2025 | 21.60 | 21.90 | 21.50 | 21.80 | 21.80 | 0.93% | 1,355 |
| Aug 13, 2025 | 22.10 | 22.10 | 21.40 | 21.60 | 21.60 | -1.37% | 4,898 |
| Aug 12, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | - | 663 |
| Aug 11, 2025 | 21.90 | 22.20 | 21.50 | 21.90 | 21.90 | - | 5,982 |
| Aug 8, 2025 | 22.00 | 22.20 | 21.90 | 21.90 | 21.90 | - | 4,444 |
| Aug 7, 2025 | 22.10 | 22.10 | 21.60 | 21.90 | 21.90 | -0.90% | 6,388 |
| Aug 6, 2025 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | 0.45% | 1,291 |
| Aug 5, 2025 | 22.10 | 22.10 | 21.60 | 22.00 | 22.00 | 0.46% | 3,901 |
| Aug 4, 2025 | 22.00 | 22.10 | 21.70 | 21.90 | 21.90 | -0.45% | 7,982 |
| Aug 1, 2025 | 22.20 | 22.30 | 21.50 | 22.00 | 22.00 | - | 23,019 |
| Jul 31, 2025 | 22.00 | 22.20 | 21.80 | 22.00 | 22.00 | 0.46% | 9,842 |
| Jul 30, 2025 | 21.90 | 22.10 | 21.80 | 21.90 | 21.90 | - | 3,052 |
| Jul 29, 2025 | 21.60 | 22.10 | 21.60 | 21.90 | 21.90 | - | 7,228 |
| Jul 28, 2025 | 22.30 | 22.60 | 21.60 | 21.90 | 21.90 | -1.35% | 28,627 |
| Jul 25, 2025 | 21.90 | 22.30 | 21.60 | 22.20 | 22.20 | 3.26% | 12,478 |
| Jul 24, 2025 | 21.10 | 21.80 | 20.80 | 21.50 | 21.50 | 3.37% | 13,090 |
| Jul 23, 2025 | 20.80 | 21.00 | 20.50 | 20.80 | 20.80 | 0.97% | 4,487 |
| Jul 22, 2025 | 20.00 | 21.00 | 20.00 | 20.60 | 20.60 | 3.00% | 13,325 |
| Jul 21, 2025 | 19.90 | 20.10 | 19.80 | 20.00 | 20.00 | 0.76% | 9,082 |
| Jul 18, 2025 | 19.90 | 20.10 | 19.80 | 19.85 | 19.85 | -1.24% | 6,368 |
| Jul 17, 2025 | 20.10 | 20.30 | 19.80 | 20.10 | 20.10 | -0.50% | 27,737 |
| Jul 16, 2025 | 21.00 | 21.00 | 20.00 | 20.20 | 20.20 | -2.88% | 24,876 |
| Jul 15, 2025 | 21.20 | 21.20 | 20.70 | 20.80 | 20.80 | -1.42% | 11,769 |
| Jul 14, 2025 | 21.10 | 21.40 | 21.00 | 21.10 | 21.10 | -1.40% | 17,461 |
| Jul 11, 2025 | 21.60 | 21.90 | 21.00 | 21.40 | 21.40 | -5.31% | 24,624 |
| Jul 10, 2025 | 23.30 | 23.30 | 22.40 | 22.60 | 20.85 | -3.00% | 26,490 |