Lang & Schwarz Aktiengesellschaft (ETR:LUS1)
Germany · Delayed Price · Currency is EUR 20.80
+0.10 (0.48%)
Oct 29, 2025, 2:38 PM CET
ETR:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 780 |
| Oct 27, 2025 | 20.90 | 21.00 | 20.70 | 21.00 | 21.00 | 1.45% | 7,230 |
| Oct 24, 2025 | 20.80 | 21.00 | 20.70 | 20.70 | 20.70 | -0.96% | 6,817 |
| Oct 23, 2025 | 21.00 | 21.00 | 20.70 | 20.90 | 20.90 | 0.97% | 4,060 |
| Oct 22, 2025 | 20.60 | 20.90 | 20.40 | 20.70 | 20.70 | - | 4,693 |
| Oct 21, 2025 | 21.00 | 21.10 | 20.50 | 20.70 | 20.70 | -1.90% | 4,833 |
| Oct 20, 2025 | 20.60 | 21.20 | 20.60 | 21.10 | 21.10 | 2.43% | 1,382 |
| Oct 17, 2025 | 21.10 | 21.10 | 20.60 | 20.60 | 20.60 | -2.37% | 8,494 |
| Oct 16, 2025 | 21.40 | 21.50 | 21.10 | 21.10 | 21.10 | -1.86% | 2,351 |
| Oct 15, 2025 | 21.40 | 21.70 | 21.20 | 21.50 | 21.50 | - | 11,870 |
| Oct 14, 2025 | 22.20 | 22.20 | 21.30 | 21.50 | 21.50 | -1.83% | 13,416 |
| Oct 13, 2025 | 21.70 | 22.30 | 21.70 | 21.90 | 21.90 | -0.45% | 12,783 |
| Oct 10, 2025 | 21.90 | 22.00 | 21.70 | 22.00 | 22.00 | - | 2,756 |
| Oct 9, 2025 | 22.10 | 22.20 | 21.80 | 22.00 | 22.00 | -0.45% | 11,320 |
| Oct 8, 2025 | 21.80 | 22.10 | 21.50 | 22.10 | 22.10 | - | 19,772 |
| Oct 7, 2025 | 21.80 | 22.10 | 21.50 | 22.10 | 22.10 | 1.84% | 9,379 |
| Oct 6, 2025 | 21.30 | 21.70 | 21.10 | 21.70 | 21.70 | 2.36% | 4,433 |
| Oct 3, 2025 | 20.90 | 21.40 | 20.80 | 21.20 | 21.20 | - | 14,442 |
| Oct 2, 2025 | 21.40 | 21.70 | 20.80 | 21.20 | 21.20 | 0.95% | 24,033 |
| Oct 1, 2025 | 19.55 | 21.40 | 19.55 | 21.00 | 21.00 | 6.87% | 7,822 |
| Sep 30, 2025 | 19.30 | 19.75 | 19.25 | 19.65 | 19.65 | 0.26% | 3,684 |
| Sep 29, 2025 | 19.50 | 19.60 | 19.35 | 19.60 | 19.60 | 0.51% | 4,338 |
| Sep 26, 2025 | 19.50 | 19.65 | 19.10 | 19.50 | 19.50 | - | 15,794 |
| Sep 25, 2025 | 19.80 | 19.80 | 18.90 | 19.50 | 19.50 | -0.76% | 8,787 |
| Sep 24, 2025 | 20.00 | 20.10 | 19.45 | 19.65 | 19.65 | -1.75% | 7,722 |
| Sep 23, 2025 | 20.20 | 20.30 | 19.90 | 20.00 | 20.00 | -1.48% | 6,855 |
| Sep 22, 2025 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | 1.00% | 4,626 |
| Sep 19, 2025 | 19.50 | 20.20 | 19.50 | 20.10 | 20.10 | 2.03% | 8,555 |
| Sep 18, 2025 | 19.70 | 19.90 | 19.40 | 19.70 | 19.70 | 0.77% | 11,451 |
| 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 |