Lang & Schwarz Aktiengesellschaft (ETR:LUS1)
Germany · Delayed Price · Currency is EUR 25.90
-0.30 (-1.15%)
Apr 2, 2026, 5:35 PM CET
ETR:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.90 | 26.10 | 25.20 | 25.90 | 25.90 | -1.15% | 7,266 |
| Apr 1, 2026 | 24.80 | 26.40 | 24.70 | 26.20 | 26.20 | 5.65% | 44,369 |
| Mar 31, 2026 | 24.30 | 25.10 | 23.90 | 24.80 | 24.80 | 2.06% | 17,675 |
| Mar 30, 2026 | 24.10 | 24.30 | 23.90 | 24.30 | 24.30 | 1.67% | 2,497 |
| Mar 27, 2026 | 24.10 | 24.40 | 23.70 | 23.90 | 23.90 | 0.42% | 10,845 |
| Mar 26, 2026 | 24.30 | 24.70 | 23.50 | 23.80 | 23.80 | -0.83% | 8,452 |
| Mar 25, 2026 | 23.50 | 24.40 | 23.50 | 24.00 | 24.00 | 1.69% | 9,666 |
| Mar 24, 2026 | 23.60 | 23.70 | 23.30 | 23.60 | 23.60 | -0.84% | 3,407 |
| Mar 23, 2026 | 23.30 | 23.80 | 23.00 | 23.80 | 23.80 | 0.85% | 5,388 |
| Mar 20, 2026 | 23.50 | 23.80 | 23.20 | 23.60 | 23.60 | 1.29% | 9,959 |
| Mar 19, 2026 | 23.50 | 23.70 | 23.30 | 23.30 | 23.30 | -1.69% | 5,817 |
| Mar 18, 2026 | 23.60 | 23.90 | 23.50 | 23.70 | 23.70 | -0.42% | 5,962 |
| Mar 17, 2026 | 23.80 | 24.00 | 23.40 | 23.80 | 23.80 | - | 8,081 |
| Mar 16, 2026 | 23.60 | 23.80 | 23.30 | 23.80 | 23.80 | 0.85% | 7,732 |
| Mar 13, 2026 | 23.70 | 23.90 | 23.50 | 23.60 | 23.60 | -0.42% | 2,166 |
| Mar 12, 2026 | 24.00 | 24.00 | 23.60 | 23.70 | 23.70 | 0.42% | 942 |
| Mar 11, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -0.42% | 1,036 |
| Mar 10, 2026 | 23.50 | 24.20 | 23.50 | 23.70 | 23.70 | 1.28% | 11,359 |
| Mar 9, 2026 | 23.60 | 23.70 | 23.10 | 23.40 | 23.40 | 0.43% | 3,493 |
| Mar 6, 2026 | 23.70 | 23.80 | 23.00 | 23.30 | 23.30 | -0.85% | 16,278 |
| Mar 5, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -0.84% | 3,217 |
| Mar 4, 2026 | 23.10 | 23.80 | 23.10 | 23.70 | 23.70 | 1.28% | 3,593 |
| Mar 3, 2026 | 23.90 | 24.00 | 23.20 | 23.40 | 23.40 | -2.09% | 7,028 |
| Mar 2, 2026 | 23.30 | 23.90 | 23.20 | 23.90 | 23.90 | -1.24% | 9,556 |
| Feb 27, 2026 | 23.90 | 24.20 | 23.80 | 24.20 | 24.20 | 1.68% | 6,610 |
| Feb 26, 2026 | 23.70 | 24.00 | 23.40 | 23.80 | 23.80 | -0.83% | 9,187 |
| Feb 25, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 0.42% | 1,288 |
| Feb 24, 2026 | 24.10 | 24.10 | 23.50 | 23.90 | 23.90 | -0.83% | 6,187 |
| Feb 23, 2026 | 24.20 | 24.40 | 23.70 | 24.10 | 24.10 | -1.23% | 11,031 |
| 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 |