Lang & Schwarz Aktiengesellschaft (ETR:LUS1)
Germany · Delayed Price · Currency is EUR 21.60
+0.10 (0.47%)
Aug 22, 2025, 5:36 PM CET
ETR:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 23.30 | 23.30 | 22.80 | 23.30 | 21.50 | 0.43% | 11,196 |
| Jul 8, 2025 | 23.10 | 23.30 | 22.90 | 23.20 | 21.40 | -0.43% | 8,097 |
| Jul 7, 2025 | 23.50 | 23.50 | 22.90 | 23.30 | 21.50 | - | 7,892 |
| Jul 4, 2025 | 23.40 | 23.60 | 23.30 | 23.30 | 21.50 | - | 10,165 |
| Jul 3, 2025 | 23.30 | 23.40 | 23.00 | 23.30 | 21.50 | 1.30% | 11,809 |
| Jul 2, 2025 | 23.20 | 23.30 | 23.00 | 23.00 | 21.22 | - | 10,655 |
| Jul 1, 2025 | 22.90 | 23.20 | 22.90 | 23.00 | 21.22 | 0.88% | 6,045 |
| Jun 30, 2025 | 22.90 | 23.10 | 22.60 | 22.80 | 21.03 | 0.88% | 8,869 |
| Jun 27, 2025 | 22.90 | 23.00 | 22.60 | 22.60 | 20.85 | -0.44% | 4,915 |
| Jun 26, 2025 | 22.80 | 23.00 | 22.60 | 22.70 | 20.94 | -0.44% | 5,519 |
| Jun 25, 2025 | 22.90 | 23.00 | 22.70 | 22.80 | 21.03 | - | 2,106 |
| Jun 24, 2025 | 22.80 | 22.80 | 22.50 | 22.80 | 21.03 | 2.24% | 6,764 |
| Jun 23, 2025 | 22.60 | 22.60 | 22.20 | 22.30 | 20.57 | -0.89% | 7,050 |
| Jun 20, 2025 | 22.30 | 22.60 | 22.10 | 22.50 | 20.76 | 1.81% | 8,836 |
| Jun 19, 2025 | 22.10 | 22.60 | 22.00 | 22.10 | 20.39 | - | 8,046 |
| Jun 18, 2025 | 22.40 | 22.60 | 22.00 | 22.10 | 20.39 | -1.34% | 4,603 |
| Jun 17, 2025 | 22.00 | 22.70 | 22.00 | 22.40 | 20.67 | 1.82% | 11,793 |
| Jun 16, 2025 | 22.20 | 22.40 | 21.90 | 22.00 | 20.30 | -0.90% | 1,960 |