Landstar System, Inc. (FRA:LDS)
Germany · Delayed Price · Currency is EUR 125.00
+1.71 (1.39%)
At close: Jan 6, 2026
Landstar System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 4.76% | 42 |
| Jan 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jan 7, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Jan 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jan 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 123.29 | 2.46% | - |
| Jan 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 120.33 | -0.81% | - |
| Dec 30, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.32 | - | - |
| Dec 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.32 | - | - |
| Dec 23, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.32 | 0.82% | - |
| Dec 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 120.33 | -0.81% | - |
| Dec 19, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.32 | 1.65% | - |
| Dec 18, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 119.35 | -0.82% | - |
| Dec 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 120.33 | -0.81% | - |
| Dec 16, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.32 | -1.60% | - |
| Dec 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 123.29 | -0.79% | - |
| Dec 12, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 124.28 | - | - |
| Dec 11, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 124.28 | 3.28% | - |
| Dec 10, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 120.33 | -1.61% | - |
| Dec 9, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 122.31 | 1.64% | - |
| Dec 8, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 120.33 | 2.52% | 91 |
| Dec 5, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.37 | 0.85% | - |
| Dec 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 116.39 | 3.51% | - |
| Dec 3, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.44 | 0.88% | - |
| Dec 2, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 111.46 | 0.89% | - |
| Dec 1, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.47 | -0.88% | - |
| Nov 28, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 111.46 | 0.89% | - |
| Nov 27, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.47 | - | - |
| Nov 26, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.47 | 2.75% | - |
| Nov 25, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.51 | - | - |
| Nov 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.51 | 4.81% | - |
| Nov 21, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.58 | -1.89% | - |
| Nov 20, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.55 | -0.93% | - |
| Nov 19, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 105.54 | 1.90% | - |
| Nov 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.57 | -1.87% | - |
| Nov 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 105.20 | -1.83% | - |
| Nov 14, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.16 | -1.80% | - |
| Nov 13, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 109.13 | - | 75 |
| Nov 12, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.13 | -0.89% | - |
| Nov 11, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 110.11 | - | 75 |
| Nov 10, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.11 | 1.82% | - |
| Nov 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.15 | - | - |
| Nov 6, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.15 | - | - |
| Nov 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.15 | 1.85% | - |
| Nov 4, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.18 | -0.92% | - |
| Nov 3, 2025 | 110.00 | 113.00 | 109.00 | 109.00 | 107.16 | 0.93% | 80 |
| Oct 31, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.18 | 0.93% | - |
| Oct 30, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 105.20 | -1.83% | - |
| Oct 29, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.16 | -1.80% | - |
| Oct 28, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.13 | - | - |
| Oct 27, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.13 | - | - |