Skip to main content
logo
Lang & Schwarz Aktiengesellschaft (ETR:LUS1)
Germany flag Germany · Delayed Price · Currency is EUR
15.35
-0.25 (-1.60%)
Sep 25, 2026, 5:37 PM CET

ETR:LUS1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202615.6515.6515.0015.3515.35-1.60%6,978
Sep 24, 202615.7515.7515.5015.6015.60-0.64%1,400
Sep 23, 202615.8515.9015.2015.7015.70-2.79%21,529
Sep 22, 202616.2016.2515.8016.1516.15-0.62%17,923
Sep 21, 202616.2016.4016.0516.2516.250.93%4,229
Sep 18, 202616.3516.3516.1016.1016.10-2.42%2,357
Sep 17, 202616.6516.8016.1516.5016.50-1.20%14,634
Sep 16, 202616.8016.8016.5016.7016.70-2,147
Sep 15, 202616.8516.8516.5516.7016.70-0.30%5,061
Sep 14, 202616.7516.8516.5016.7516.75-4,895
Sep 11, 202616.8516.9516.7016.7516.75-0.59%4,654
Sep 10, 202616.8516.9016.3016.8516.850.90%20,767
Sep 9, 202617.0017.0016.6016.7016.70-2.34%15,345
Sep 8, 202616.9517.3016.8517.1017.10-10,204
Sep 7, 202617.0017.4016.9017.1017.100.88%6,879
Sep 4, 202616.6516.9516.2516.9516.951.80%14,160
Sep 3, 202617.6017.6016.6016.6516.65-4.03%21,735
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