Landstar System, Inc. (FRA:LDS)
Germany · Delayed Price · Currency is EUR 148.00
+2.00 (1.37%)
At close: Sep 18, 2026
FRA:LDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |
| Sep 17, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Sep 16, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Sep 15, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Sep 14, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Sep 11, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Sep 10, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Sep 9, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Sep 8, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Sep 7, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.70% | - |
| Sep 4, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Sep 3, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Sep 2, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.60% | - |
| Sep 1, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| Aug 31, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Aug 28, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Aug 27, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.99% | - |
| Aug 26, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| Aug 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -3.16% | - |
| Aug 24, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 2.60% | - |
| Aug 21, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Aug 20, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | - |
| Aug 19, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -3.64% | - |
| Aug 18, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2.09% | - |
| Aug 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.62 | - | - |
| Aug 14, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.62 | 1.89% | - |
| Aug 13, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.63 | 3.92% | - |
| Aug 12, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.64 | - | - |
| Aug 11, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.64 | -2.55% | - |
| Aug 10, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.63 | 3.29% | - |
| Aug 7, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.64 | -0.65% | - |
| Aug 6, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.64 | -1.29% | - |
| Aug 5, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.64 | 1.97% | - |
| Aug 4, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.64 | 1.33% | - |
| Aug 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.65 | 3.45% | - |
| Jul 31, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.66 | -5.84% | - |
| Jul 30, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.64 | -3.75% | - |
| Jul 29, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.62 | -4.19% | - |
| Jul 28, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.61 | -3.47% | - |
| Jul 27, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.59 | -4.42% | - |
| Jul 24, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.58 | - | - |
| Jul 23, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.58 | -2.69% | - |
| Jul 22, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.56 | 2.20% | - |
| Jul 21, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.57 | - | - |
| Jul 20, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.57 | -0.55% | - |
| Jul 17, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.57 | 2.23% | - |
| Jul 16, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.58 | -2.19% | - |
| Jul 15, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.57 | -0.54% | - |
| Jul 14, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.57 | 1.10% | - |
| Jul 13, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.57 | 1.11% | - |