Lang & Schwarz Aktiengesellschaft (FRA:LUS1)
Germany · Delayed Price · Currency is EUR 28.80
0.00 (0.00%)
Jun 3, 2026, 8:02 AM CET
FRA:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 0.35% | 300 |
| Jun 1, 2026 | 28.80 | 28.90 | 28.70 | 28.70 | 28.70 | -0.35% | 109 |
| May 29, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | 180 |
| May 28, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -1.72% | 106 |
| May 27, 2026 | 29.30 | 29.30 | 29.10 | 29.10 | 29.10 | -0.68% | 400 |
| May 26, 2026 | 29.20 | 29.30 | 29.20 | 29.30 | 29.30 | 1.74% | 300 |
| May 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| May 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| May 21, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.35% | 66 |
| May 20, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.41% | - |
| May 19, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 812 |
| May 18, 2026 | 28.10 | 28.30 | 28.00 | 28.30 | 28.30 | - | 812 |
| May 15, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 200 |
| May 14, 2026 | 28.00 | 28.40 | 28.00 | 28.30 | 28.30 | 1.80% | 1,100 |
| May 13, 2026 | 27.60 | 28.10 | 27.60 | 27.80 | 27.80 | 0.36% | 260 |
| May 12, 2026 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | 1.09% | 60 |
| May 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.08% | - |
| May 8, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.07% | - |
| May 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.06% | - |
| May 6, 2026 | 27.40 | 28.30 | 27.40 | 28.30 | 28.30 | 3.66% | 168 |
| May 5, 2026 | 27.60 | 27.60 | 27.30 | 27.30 | 27.30 | -1.09% | 60 |
| May 4, 2026 | 27.80 | 28.00 | 27.60 | 27.60 | 27.60 | -1.43% | 973 |
| Apr 30, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | 100 |
| Apr 29, 2026 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | -0.71% | 36 |
| Apr 28, 2026 | 27.30 | 28.00 | 27.30 | 28.00 | 28.00 | 3.32% | 1,000 |
| Apr 27, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.37% | - |
| Apr 24, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -1.09% | 1,030 |
| 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% | - |