Landstar System, Inc. (FRA:LDS)
Germany · Delayed Price · Currency is EUR 182.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:LDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | - | - | - |
| Jun 2, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3.41% | - |
| Jun 1, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.73% | - |
| May 29, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | - |
| May 28, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| May 27, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 4.24% | - |
| May 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| May 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.23% | - |
| May 22, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | - |
| May 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.85% | - |
| May 20, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.63% | - |
| May 19, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.57% | - |
| May 18, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.66 | 4.90% | - |
| May 15, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.67 | -0.69% | - |
| May 14, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 143.67 | -2.70% | 277 |
| May 13, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.66 | -1.99% | - |
| May 12, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.65 | -1.95% | - |
| May 11, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.65 | 0.65% | - |
| May 8, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.65 | - | - |
| May 7, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.65 | 0.66% | - |
| May 6, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.65 | 1.33% | - |
| May 5, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.66 | -1.96% | - |
| May 4, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.65 | -2.55% | - |
| Apr 30, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.64 | 1.29% | - |
| Apr 29, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.64 | 1.97% | - |
| Apr 28, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.65 | 0.66% | - |
| Apr 27, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.65 | -1.31% | - |
| Apr 24, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.65 | 2.00% | - |
| Apr 23, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.66 | -0.66% | - |
| Apr 22, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.65 | 1.34% | - |
| Apr 21, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.66 | 2.05% | - |
| Apr 20, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.67 | 1.39% | - |
| Apr 17, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.67 | 2.86% | - |
| Apr 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.68 | -2.10% | - |
| Apr 15, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.67 | 0.70% | - |
| Apr 14, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.67 | -0.70% | - |
| Apr 13, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.67 | -0.69% | - |
| Apr 10, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.67 | -1.37% | - |
| Apr 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.67 | 2.10% | - |
| Apr 8, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.67 | 0.70% | - |
| Apr 7, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.67 | 2.16% | - |
| Apr 2, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.68 | 0.72% | - |
| Apr 1, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.68 | 2.22% | - |
| Mar 31, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.69 | - | - |
| Mar 30, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.69 | - | - |
| Mar 27, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.69 | - | - |
| Mar 26, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.69 | -0.74% | - |
| Mar 25, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 135.69 | 0.74% | 125 |
| Mar 24, 2026 | 129.00 | 135.00 | 129.00 | 135.00 | 134.69 | 6.30% | 53 |
| Mar 23, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.71 | - | - |