Lang & Schwarz Aktiengesellschaft (FRA:LUS1)
Germany · Delayed Price · Currency is EUR 19.60
-0.25 (-1.26%)
Sep 10, 2025, 8:00 AM CET
FRA:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.60 | 19.85 | 19.60 | 19.85 | 19.70 | 1.53% | 805 |
| Sep 8, 2025 | 19.60 | 20.00 | 19.45 | 19.55 | 19.55 | -1.26% | 3,116 |
| Sep 5, 2025 | 19.60 | 19.85 | 19.40 | 19.80 | 19.80 | 0.51% | 1,198 |
| Sep 4, 2025 | 19.75 | 19.90 | 19.60 | 19.70 | 19.70 | -0.76% | 2,013 |
| Sep 3, 2025 | 20.10 | 20.20 | 19.70 | 19.85 | 19.85 | 0.25% | 3,536 |
| Sep 2, 2025 | 20.20 | 20.40 | 19.80 | 19.80 | 19.80 | -1.98% | 2,655 |
| Sep 1, 2025 | 20.50 | 20.70 | 20.10 | 20.20 | 20.20 | -0.98% | 2,165 |
| Aug 29, 2025 | 20.90 | 20.90 | 20.40 | 20.40 | 20.40 | -2.39% | 3,716 |
| Aug 28, 2025 | 20.70 | 21.10 | 20.50 | 20.90 | 20.90 | 0.97% | 1,057 |
| Aug 27, 2025 | 20.50 | 20.80 | 20.40 | 20.70 | 20.70 | 0.49% | 548 |
| Aug 26, 2025 | 20.40 | 20.90 | 20.40 | 20.60 | 20.60 | 0.98% | 3,012 |
| Aug 25, 2025 | 21.50 | 21.60 | 20.10 | 20.40 | 20.40 | -5.12% | 6,089 |
| Aug 22, 2025 | 21.60 | 22.50 | 20.90 | 21.50 | 21.50 | -1.83% | 7,757 |
| Aug 21, 2025 | 21.70 | 22.00 | 21.50 | 21.90 | 21.90 | - | 1,411 |
| Aug 20, 2025 | 21.50 | 21.90 | 21.40 | 21.90 | 21.90 | 1.86% | 460 |
| Aug 19, 2025 | 21.40 | 21.80 | 21.20 | 21.50 | 21.50 | - | 540 |
| Aug 18, 2025 | 21.80 | 21.90 | 21.20 | 21.50 | 21.50 | -0.92% | 3,076 |
| Aug 15, 2025 | 21.60 | 21.80 | 21.50 | 21.70 | 21.70 | 0.46% | 706 |
| Aug 14, 2025 | 21.50 | 22.00 | 21.50 | 21.60 | 21.60 | 0.47% | 2,045 |
| Aug 13, 2025 | 21.80 | 21.90 | 21.50 | 21.50 | 21.50 | -2.27% | 259 |
| Aug 12, 2025 | 21.80 | 22.00 | 21.70 | 22.00 | 22.00 | - | 738 |
| Aug 11, 2025 | 21.90 | 22.00 | 21.50 | 22.00 | 22.00 | 0.92% | 3,239 |
| Aug 8, 2025 | 21.90 | 22.20 | 21.80 | 21.80 | 21.80 | -0.46% | 2,151 |
| Aug 7, 2025 | 22.20 | 22.20 | 21.60 | 21.90 | 21.90 | -1.35% | 2,175 |
| Aug 6, 2025 | 22.10 | 22.20 | 21.80 | 22.20 | 22.20 | 0.45% | 2,620 |
| Aug 5, 2025 | 22.00 | 22.30 | 21.40 | 22.10 | 22.10 | 1.38% | 3,510 |
| Aug 4, 2025 | 21.90 | 22.20 | 21.70 | 21.80 | 21.80 | -0.91% | 1,340 |
| Aug 1, 2025 | 21.90 | 22.30 | 21.80 | 22.00 | 22.00 | 0.92% | 4,831 |
| Jul 31, 2025 | 21.90 | 22.20 | 21.80 | 21.80 | 21.80 | -1.36% | 704 |
| Jul 30, 2025 | 21.90 | 22.20 | 21.70 | 22.10 | 22.10 | - | 2,093 |
| Jul 29, 2025 | 21.70 | 22.10 | 21.60 | 22.10 | 22.10 | 1.38% | 1,696 |
| Jul 28, 2025 | 22.30 | 22.70 | 21.70 | 21.80 | 21.80 | -2.24% | 7,820 |
| Jul 25, 2025 | 21.90 | 22.40 | 21.70 | 22.30 | 22.30 | 1.83% | 4,486 |
| Jul 24, 2025 | 20.90 | 22.00 | 20.80 | 21.90 | 21.90 | 3.79% | 5,257 |
| Jul 23, 2025 | 21.00 | 21.10 | 20.60 | 21.10 | 21.10 | -0.47% | 1,281 |
| Jul 22, 2025 | 19.85 | 21.20 | 19.85 | 21.20 | 21.20 | 5.47% | 7,692 |
| Jul 21, 2025 | 19.80 | 20.20 | 19.80 | 20.10 | 20.10 | 0.75% | 2,912 |
| Jul 18, 2025 | 19.90 | 20.20 | 19.65 | 19.95 | 19.95 | 0.25% | 4,367 |
| Jul 17, 2025 | 20.20 | 20.20 | 19.80 | 19.90 | 19.90 | -1.49% | 4,618 |
| Jul 16, 2025 | 20.90 | 20.90 | 19.80 | 20.20 | 20.20 | -3.35% | 8,724 |
| Jul 15, 2025 | 21.20 | 21.40 | 20.70 | 20.90 | 20.90 | -1.88% | 4,252 |
| Jul 14, 2025 | 21.40 | 21.60 | 21.00 | 21.30 | 21.30 | -0.47% | 5,917 |
| Jul 11, 2025 | 21.00 | 21.90 | 20.80 | 21.40 | 21.40 | -5.31% | 8,089 |
| Jul 10, 2025 | 23.50 | 23.50 | 22.30 | 22.60 | 20.85 | -3.83% | 8,918 |
| Jul 9, 2025 | 23.20 | 23.50 | 22.90 | 23.50 | 21.68 | 0.86% | 4,683 |
| Jul 8, 2025 | 23.30 | 23.30 | 23.10 | 23.30 | 21.50 | -0.43% | 2,858 |
| Jul 7, 2025 | 23.40 | 23.50 | 23.00 | 23.40 | 21.59 | - | 2,997 |
| Jul 4, 2025 | 23.80 | 24.30 | 23.20 | 23.40 | 21.59 | - | 1,228 |
| Jul 3, 2025 | 23.20 | 23.50 | 23.20 | 23.40 | 21.59 | 1.30% | 3,301 |
| Jul 2, 2025 | 23.00 | 23.40 | 23.00 | 23.10 | 21.31 | -0.43% | 1,672 |