Lang & Schwarz Aktiengesellschaft (FRA:LUS1)
Germany · Delayed Price · Currency is EUR 24.50
+0.20 (0.82%)
Jan 28, 2026, 8:00 AM CET
FRA:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.70 | 23.70 | 20.70 | 22.80 | 22.80 | -8.80% | 2,039 |
| Jan 29, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.40% | 814 |
| Jan 28, 2026 | 24.50 | 25.00 | 24.50 | 24.90 | 24.90 | 2.47% | 406 |
| Jan 27, 2026 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | -1.62% | 200 |
| Jan 26, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 3.35% | 69 |
| Jan 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.24% | - |
| Jan 22, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 2.11% | 659 |
| Jan 21, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.42% | - |
| Jan 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jan 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jan 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.24% | - |
| Jan 15, 2026 | 23.90 | 24.40 | 23.90 | 24.10 | 24.10 | 0.42% | 1,267 |
| Jan 14, 2026 | 23.60 | 24.20 | 23.60 | 24.00 | 24.00 | 0.42% | 20 |
| Jan 13, 2026 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | - | 400 |
| Jan 12, 2026 | 23.90 | 24.20 | 23.90 | 23.90 | 23.90 | 1.27% | 669 |
| Jan 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 7 |
| Jan 8, 2026 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | - | 200 |
| Jan 7, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.42% | 307 |
| Jan 6, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 2.16% | 200 |
| Jan 5, 2026 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | 0.87% | 55 |
| Jan 2, 2026 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 3.14% | 955 |
| Dec 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Dec 29, 2025 | 22.00 | 22.40 | 22.00 | 22.30 | 22.30 | 0.90% | 1,170 |
| Dec 23, 2025 | 22.00 | 22.30 | 22.00 | 22.10 | 22.10 | 0.45% | 210 |
| Dec 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | 200 |
| Dec 19, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Dec 18, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.35% | - |
| Dec 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Dec 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Dec 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Dec 11, 2025 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 0.88% | 950 |
| Dec 10, 2025 | 22.60 | 22.80 | 22.50 | 22.80 | 22.80 | 1.33% | 136 |
| Dec 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Dec 8, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | -0.44% | 200 |
| Dec 5, 2025 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | -0.44% | 195 |
| Dec 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Dec 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Dec 2, 2025 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -2.16% | 955 |
| Dec 1, 2025 | 22.50 | 23.20 | 22.50 | 23.20 | 23.20 | 2.65% | 25 |
| Nov 28, 2025 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | 1.80% | 200 |
| Nov 27, 2025 | 22.20 | 22.30 | 22.20 | 22.20 | 22.20 | 1.37% | 190 |
| Nov 26, 2025 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | -0.45% | 20 |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| Nov 24, 2025 | 22.10 | 22.10 | 21.80 | 22.10 | 22.10 | -0.90% | 595 |
| Nov 21, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.76% | - |
| Nov 20, 2025 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | 1.79% | 125 |
| Nov 19, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.76% | - |
| Nov 18, 2025 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 0.44% | 255 |
| Nov 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |