Lang & Schwarz Aktiengesellschaft (ETR:LUS1)
Germany · Delayed Price · Currency is EUR 24.20
-0.20 (-0.82%)
Feb 23, 2026, 10:39 AM CET
ETR:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.50 | 24.70 | 23.80 | 24.40 | 24.40 | 1.67% | 8,615 |
| Feb 19, 2026 | 24.30 | 24.30 | 23.60 | 24.00 | 24.00 | -1.64% | 1,968 |
| Feb 18, 2026 | 23.50 | 24.40 | 23.40 | 24.40 | 24.40 | 3.83% | 9,370 |
| Feb 17, 2026 | 23.50 | 23.50 | 23.20 | 23.50 | 23.50 | 0.43% | 589 |
| Feb 16, 2026 | 23.60 | 23.70 | 23.20 | 23.40 | 23.40 | - | 6,832 |
| Feb 13, 2026 | 23.60 | 23.70 | 22.90 | 23.40 | 23.40 | 3.08% | 5,182 |
| Feb 12, 2026 | 23.40 | 23.70 | 22.60 | 22.70 | 22.70 | -2.58% | 10,482 |
| Feb 11, 2026 | 23.30 | 23.70 | 23.00 | 23.30 | 23.30 | - | 8,517 |
| Feb 10, 2026 | 23.50 | 23.70 | 23.30 | 23.30 | 23.30 | -0.43% | 1,433 |
| Feb 9, 2026 | 23.40 | 23.50 | 23.00 | 23.40 | 23.40 | -0.85% | 3,788 |
| Feb 6, 2026 | 23.90 | 24.10 | 23.10 | 23.60 | 23.60 | -1.26% | 12,830 |
| Feb 5, 2026 | 23.20 | 24.40 | 23.00 | 23.90 | 23.90 | 3.02% | 7,455 |
| Feb 4, 2026 | 23.00 | 23.30 | 22.60 | 23.20 | 23.20 | 0.87% | 9,415 |
| Feb 3, 2026 | 23.00 | 23.70 | 22.80 | 23.00 | 23.00 | - | 7,059 |
| Feb 2, 2026 | 22.90 | 23.40 | 22.40 | 23.00 | 23.00 | 0.88% | 10,314 |
| 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 |