Land Securities Group Plc (FRA:LSU2)
Germany · Delayed Price · Currency is EUR 6.91
-0.08 (-1.07%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:LSU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | - | -1.62% | - |
| Apr 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.21% | - |
| Apr 21, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.54% | - |
| Apr 20, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 3.64% | - |
| Apr 17, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% | - |
| Apr 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.88% | - |
| Apr 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.09% | - |
| Apr 14, 2026 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 4.83% | 3 |
| Apr 13, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.97% | - |
| Apr 10, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.15% | - |
| Apr 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.30% | - |
| Apr 8, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 3.78% | - |
| Apr 7, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.97% | - |
| Apr 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Apr 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Mar 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Mar 30, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 0.79% | 1 |
| Mar 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Mar 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Mar 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -5.34% | - |
| Mar 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Mar 19, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | -2.90% | 1,249 |
| Mar 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Mar 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Mar 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Mar 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Mar 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Mar 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Mar 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Mar 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Mar 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Mar 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Mar 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Mar 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Feb 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Feb 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Feb 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Feb 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Feb 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Feb 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Feb 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Feb 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Feb 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Feb 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Feb 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Feb 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |