Lang & Schwarz Aktiengesellschaft (FRA:LUS1)
Germany · Delayed Price · Currency is EUR 27.20
-0.30 (-1.09%)
Apr 24, 2026, 7:43 PM CET
FRA:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.08% | - |
| Apr 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.07% | - |
| Apr 21, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Apr 20, 2026 | 28.40 | 28.40 | 28.10 | 28.10 | 28.10 | -1.40% | 450 |
| Apr 17, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 2.89% | 160 |
| Apr 16, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% | - |
| Apr 15, 2026 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | 0.36% | 25 |
| Apr 14, 2026 | 26.90 | 27.70 | 26.90 | 27.70 | 27.70 | 1.09% | 4,100 |
| Apr 13, 2026 | 26.50 | 27.60 | 26.50 | 27.40 | 27.40 | 5.38% | 680 |
| Apr 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Apr 9, 2026 | 25.80 | 26.20 | 25.80 | 26.10 | 26.10 | - | 374 |
| Apr 8, 2026 | 25.80 | 26.10 | 25.80 | 26.10 | 26.10 | 0.38% | 20 |
| Apr 7, 2026 | 25.50 | 26.30 | 25.50 | 26.00 | 26.00 | 1.96% | 5,500 |
| Apr 2, 2026 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | 1.19% | 329 |
| Apr 1, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 4.56% | 50 |
| Mar 31, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Mar 30, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.41% | - |
| Mar 27, 2026 | 24.00 | 24.30 | 24.00 | 24.20 | 24.20 | - | 500 |
| Mar 26, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -0.41% | 50 |
| Mar 25, 2026 | 23.50 | 24.30 | 23.50 | 24.30 | 24.30 | 4.74% | 200 |
| Mar 24, 2026 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -1.28% | 60 |
| Mar 23, 2026 | 23.40 | 23.80 | 23.30 | 23.50 | 23.50 | - | 1,083 |
| Mar 20, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | - |
| Mar 19, 2026 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | -0.85% | 135 |
| Mar 18, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | -0.42% | 200 |
| Mar 17, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -1.66% | 100 |
| Mar 16, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.69% | - |
| Mar 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.42% | - |
| Mar 12, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | 280 |
| Mar 11, 2026 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | -0.83% | 620 |
| Mar 10, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 3.45% | 110 |
| Mar 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Mar 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Mar 5, 2026 | 23.50 | 24.00 | 23.50 | 23.70 | 23.70 | 1.28% | 891 |
| Mar 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.43% | - |
| Mar 3, 2026 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | -1.27% | 90 |
| Mar 2, 2026 | 23.60 | 23.70 | 23.60 | 23.60 | 23.60 | -2.48% | 360 |
| Feb 27, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 1.26% | 175 |
| Feb 26, 2026 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | 1.27% | 509 |
| Feb 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Feb 24, 2026 | 23.70 | 23.90 | 23.70 | 23.70 | 23.70 | -0.42% | 400 |
| Feb 23, 2026 | 23.90 | 23.90 | 23.70 | 23.80 | 23.80 | -1.24% | 1,035 |
| Feb 20, 2026 | 24.10 | 24.30 | 23.90 | 24.10 | 24.10 | 1.69% | 2,018 |
| Feb 19, 2026 | 24.10 | 24.10 | 23.70 | 23.70 | 23.70 | 1.28% | 120 |
| Feb 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Feb 17, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 1.29% | 250 |
| Feb 16, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.27% | - |
| Feb 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.89% | 100 |
| Feb 12, 2026 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | -4.26% | 377 |
| Feb 11, 2026 | 23.30 | 23.60 | 23.30 | 23.50 | 23.50 | 0.43% | 416 |