Lang & Schwarz Aktiengesellschaft (ETR:LUS1)
Germany · Delayed Price · Currency is EUR 27.40
-0.40 (-1.44%)
Apr 27, 2026, 5:35 PM CET
ETR:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 27.40 | 27.90 | 27.40 | 27.40 | 27.40 | -1.44% | 4,130 |
| Apr 24, 2026 | 27.70 | 27.80 | 27.10 | 27.80 | 27.80 | - | 8,572 |
| Apr 23, 2026 | 28.10 | 28.10 | 27.60 | 27.80 | 27.80 | - | 2,494 |
| Apr 22, 2026 | 27.70 | 28.10 | 27.70 | 27.80 | 27.80 | -0.71% | 544 |
| Apr 21, 2026 | 28.40 | 28.40 | 27.70 | 28.00 | 28.00 | -0.36% | 5,353 |
| Apr 20, 2026 | 27.90 | 28.70 | 27.70 | 28.10 | 28.10 | -1.06% | 3,394 |
| Apr 17, 2026 | 27.80 | 28.60 | 27.80 | 28.40 | 28.40 | 1.43% | 10,689 |
| Apr 16, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 2,122 |
| Apr 15, 2026 | 27.90 | 28.00 | 27.60 | 27.60 | 27.60 | -1.08% | 5,305 |
| Apr 14, 2026 | 27.00 | 27.90 | 27.00 | 27.90 | 27.90 | 4.89% | 19,417 |
| Apr 13, 2026 | 26.70 | 26.90 | 26.20 | 26.60 | 26.60 | 0.38% | 15,392 |
| Apr 10, 2026 | 26.10 | 26.50 | 26.10 | 26.50 | 26.50 | 0.38% | 4,902 |
| Apr 9, 2026 | 25.70 | 26.40 | 25.70 | 26.40 | 26.40 | 2.33% | 5,868 |
| Apr 8, 2026 | 26.40 | 26.60 | 25.80 | 25.80 | 25.80 | -1.15% | 9,014 |
| Apr 7, 2026 | 25.70 | 26.20 | 25.50 | 26.10 | 26.10 | 0.77% | 4,965 |
| 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 |