Lang & Schwarz Aktiengesellschaft (ETR:LUS1)
Germany · Delayed Price · Currency is EUR 22.70
-0.30 (-1.30%)
Dec 11, 2025, 5:35 PM CET
ETR:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 22.90 | 23.20 | 22.80 | 23.00 | - | - | 2,944 |
| 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 |
| Dec 5, 2025 | 22.90 | 23.00 | 22.60 | 22.60 | 22.60 | 0.44% | 5,409 |
| Dec 4, 2025 | 22.70 | 23.00 | 22.50 | 22.50 | 22.50 | -0.44% | 3,113 |
| Dec 3, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | 634 |
| Dec 2, 2025 | 23.00 | 23.30 | 22.50 | 23.00 | 23.00 | - | 11,103 |
| Dec 1, 2025 | 22.80 | 23.40 | 22.70 | 23.00 | 23.00 | 0.44% | 12,111 |
| Nov 28, 2025 | 22.70 | 22.90 | 22.50 | 22.90 | 22.90 | 0.88% | 4,663 |
| Nov 27, 2025 | 22.30 | 22.70 | 22.10 | 22.70 | 22.70 | 1.79% | 2,538 |
| Nov 26, 2025 | 22.20 | 22.30 | 21.90 | 22.30 | 22.30 | 0.90% | 1,851 |
| Nov 25, 2025 | 22.00 | 22.10 | 21.80 | 22.10 | 22.10 | - | 4,697 |
| Nov 24, 2025 | 22.30 | 22.30 | 21.70 | 22.10 | 22.10 | 0.45% | 8,603 |
| Nov 21, 2025 | 22.90 | 22.90 | 21.90 | 22.00 | 22.00 | -2.65% | 4,474 |
| Nov 20, 2025 | 22.60 | 23.00 | 22.40 | 22.60 | 22.60 | 1.35% | 22,803 |
| Nov 19, 2025 | 22.70 | 22.70 | 22.00 | 22.30 | 22.30 | -0.89% | 8,062 |
| Nov 18, 2025 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | -0.44% | 6,410 |
| Nov 17, 2025 | 22.80 | 23.00 | 22.40 | 22.60 | 22.60 | -0.44% | 10,462 |
| Nov 14, 2025 | 22.60 | 23.10 | 22.50 | 22.70 | 22.70 | 1.34% | 50,724 |
| Nov 13, 2025 | 22.20 | 22.40 | 21.80 | 22.40 | 22.40 | 2.28% | 7,268 |
| Nov 12, 2025 | 21.90 | 22.20 | 21.60 | 21.90 | 21.90 | -0.45% | 4,853 |
| Nov 11, 2025 | 22.10 | 22.10 | 21.80 | 22.00 | 22.00 | -0.90% | 5,331 |
| Nov 10, 2025 | 22.20 | 22.40 | 22.00 | 22.20 | 22.20 | -0.89% | 4,556 |
| Nov 7, 2025 | 21.70 | 22.40 | 21.70 | 22.40 | 22.40 | 2.75% | 23,645 |
| Nov 6, 2025 | 21.80 | 22.00 | 21.50 | 21.80 | 21.80 | 0.46% | 14,433 |
| Nov 5, 2025 | 21.90 | 22.10 | 21.40 | 21.70 | 21.70 | -0.91% | 16,990 |
| Nov 4, 2025 | 22.30 | 22.40 | 21.90 | 21.90 | 21.90 | -3.52% | 19,166 |
| Nov 3, 2025 | 21.00 | 22.70 | 20.40 | 22.70 | 22.70 | 9.13% | 36,375 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.50 | 20.80 | 20.80 | 0.97% | 6,754 |
| Oct 30, 2025 | 21.10 | 21.10 | 20.60 | 20.60 | 20.60 | -0.96% | 1,109 |
| Oct 29, 2025 | 20.90 | 21.00 | 20.50 | 20.80 | 20.80 | - | 14,139 |
| 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 |