Lang & Schwarz Aktiengesellschaft (FRA:LUS1)
Germany · Delayed Price · Currency is EUR 22.90
-0.30 (-1.29%)
Dec 2, 2025, 8:04 AM CET
FRA:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 22.20 | 23.10 | 22.20 | 22.80 | 22.80 | 3.17% | 1,380 |
| Nov 13, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | - |
| Nov 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 30 |
| Nov 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Nov 7, 2025 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | 1.38% | 850 |
| Nov 6, 2025 | 21.60 | 21.90 | 21.60 | 21.80 | 21.80 | -0.46% | 400 |
| Nov 5, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.79% | - |
| Nov 4, 2025 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | -1.33% | 30 |
| Nov 3, 2025 | 20.80 | 22.60 | 20.80 | 22.60 | 22.60 | 9.18% | 600 |
| Oct 31, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | 21 |
| Oct 30, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -1.44% | 20 |
| Oct 29, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 0.97% | 400 |
| Oct 28, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -0.96% | 400 |
| Oct 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | 500 |
| Oct 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| Oct 23, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 40 |
| Oct 22, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.45% | 50 |
| Oct 21, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | 0.49% | 75 |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 17, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -2.35% | 515 |
| Oct 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | - |
| Oct 15, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | - | 1,400 |
| Oct 14, 2025 | 22.10 | 22.10 | 21.50 | 21.50 | 21.50 | -2.27% | 500 |
| Oct 13, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1.85% | 200 |
| Oct 10, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -2.26% | 500 |
| Oct 9, 2025 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | 0.45% | 220 |
| Oct 8, 2025 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 0.92% | 200 |
| Oct 7, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 0.93% | 1,250 |
| Oct 6, 2025 | 21.70 | 21.70 | 21.30 | 21.60 | 21.60 | 3.35% | 310 |
| Oct 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Oct 2, 2025 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -3.21% | 430 |
| Oct 1, 2025 | 19.55 | 21.80 | 19.55 | 21.80 | 21.80 | 10.66% | 1,440 |
| Sep 30, 2025 | 19.45 | 19.70 | 19.45 | 19.70 | 19.70 | 0.51% | 200 |
| Sep 29, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 1.03% | 20 |
| Sep 26, 2025 | 19.50 | 19.50 | 19.25 | 19.40 | 19.40 | -0.26% | 476 |
| Sep 25, 2025 | 19.65 | 19.65 | 19.45 | 19.45 | 19.45 | -0.77% | 3 |
| Sep 24, 2025 | 19.95 | 19.95 | 19.60 | 19.60 | 19.60 | -2.00% | 650 |
| Sep 23, 2025 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | 0.25% | 297 |