Skip to main content
logo
Lang & Schwarz Aktiengesellschaft (ETR:LUS1)
Germany flag Germany · Delayed Price · Currency is EUR
16.85
-0.50 (-2.88%)
Sep 3, 2026, 12:46 PM CET

ETR:LUS1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202617.6017.6017.6017.60-1.44%411
Sep 2, 202617.6517.8017.2517.3517.35-2.80%6,143
Sep 1, 202618.1018.1017.6517.8517.85-1.38%9,981
Aug 31, 202618.0018.3517.5518.1018.10-0.55%18,338
Aug 28, 202617.9518.3517.9018.2018.201.39%12,935
Aug 27, 202617.7518.3517.5517.9517.955.59%24,815
Aug 26, 202619.3519.4518.8519.0017.00-0.52%21,626
Aug 25, 202619.2519.6018.9519.1017.09-0.78%18,440
Aug 24, 202619.6019.6519.0519.2517.22-1.03%13,954
Aug 21, 202619.7519.9019.0519.4517.400.78%37,879
Aug 20, 202619.3019.6519.2519.3017.27-0.52%14,467
Aug 19, 202619.2519.6019.2519.4017.361.04%2,067
Aug 18, 202619.4019.4019.0019.2017.18-1.29%9,422
Aug 17, 202619.7019.7019.4019.4517.40-1.02%7,771
Aug 14, 202619.4519.8019.3019.6517.580.51%17,666
Aug 13, 202619.6019.8019.2019.5517.490.26%27,886
Aug 12, 202619.5019.6519.1519.5017.450.26%16,083
Aug 11, 202619.4019.5019.0019.4517.401.04%17,586
Aug 10, 202619.0019.3519.0019.2517.220.79%11,955
Aug 7, 202619.0519.2018.8019.1017.09-10,948
Aug 6, 202619.0019.3018.7519.1017.091.60%21,524
Aug 5, 202618.5019.1518.5018.8016.821.62%22,892
Aug 4, 202617.8018.6017.8018.5016.553.35%21,615
Aug 3, 202617.8018.2017.6517.9016.021.42%33,617
Jul 31, 202617.8017.9017.4517.6515.79-0.84%12,419
Jul 30, 202617.7017.9017.5517.8015.93-0.56%10,593
Jul 29, 202617.7518.0517.5017.9016.021.13%27,054
Jul 28, 202617.8018.0017.7017.7015.841.43%9,991
Jul 27, 202617.9018.0017.4017.4515.61-3.06%24,637
Jul 24, 202617.7518.4017.5518.0016.112.86%10,265
Jul 23, 202618.1018.3017.5017.5015.660.29%23,040
Jul 22, 202618.0019.0017.3017.4515.61-2.79%49,606
Jul 21, 202617.5018.0017.2017.9516.064.36%31,085
Jul 20, 202616.6517.6016.6017.2015.392.08%34,340
Jul 17, 202615.6517.0015.5516.8515.087.32%60,045
Jul 16, 202615.0015.9514.8515.7014.055.02%71,598
Jul 15, 202615.0015.2014.4014.9513.38-1.32%69,660
Jul 14, 202616.0016.0014.3515.1513.56-11.14%136,777
Jul 13, 202617.7018.0016.5017.0515.26-4.48%56,174
Jul 10, 202618.2518.3017.7517.8515.97-0.28%14,626
Jul 9, 202618.1018.2017.6517.9016.02-1.38%19,119
Jul 8, 202618.5018.5017.8018.1516.24-1.89%47,847
Jul 7, 202618.2018.6518.0518.5016.551.65%47,401
Jul 6, 202619.5520.3017.5518.2016.28-8.77%99,375
Jul 3, 202621.6021.6019.5019.9517.85-10.94%101,634
Jul 2, 202624.7025.5021.5022.4020.04-18.25%145,318
Jul 1, 202627.8027.8026.7027.4024.52-1.44%11,650
Jun 30, 202627.4028.3027.2027.8024.872.96%15,574
Jun 29, 202627.4027.4026.8027.0024.16-1.10%12,403
Jun 26, 202627.2027.5027.0027.3024.43-0.36%3,892