LS Invest AG (HAM:IFA)
Germany · Delayed Price · Currency is EUR 5.95
-0.05 (-0.83%)
At close: Oct 1, 2025
LS Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5.95 | 6.20 | 5.95 | 6.10 | 6.10 | 2.52% | 2,603 |
| Oct 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 160 |
| Sep 30, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 4,500 |
| Sep 29, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | 1,302 |
| Sep 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,299 |
| Sep 25, 2025 | 5.85 | 6.10 | 5.85 | 5.95 | 5.95 | -2.46% | 5,201 |
| Sep 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 815 |
| Sep 23, 2025 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | - | 3,116 |
| Sep 22, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -0.81% | 638 |
| Sep 19, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | -0.81% | 700 |
| Sep 18, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | - | 470 |
| Sep 17, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | - | 1,814 |
| Sep 16, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | -1.59% | 1,750 |
| Sep 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 100 |
| Sep 12, 2025 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 3.28% | 100 |
| Sep 11, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 900 |
| Sep 10, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - | 200 |
| Sep 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 175 |
| Sep 8, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -0.80% | 400 |
| Sep 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 150 |
| Sep 4, 2025 | 6.25 | 6.30 | 6.10 | 6.30 | 6.30 | 0.80% | 1,100 |
| Sep 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 250 |
| Sep 2, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 150 |
| Sep 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Aug 29, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 1.61% | 1,000 |
| Aug 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 719 |
| Aug 27, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 1,750 |
| Aug 26, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | -0.79% | 250 |
| Aug 25, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 1,000 |
| Aug 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,000 |
| Aug 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 300 |
| Aug 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Aug 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 250 |
| Aug 14, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | - | 1,000 |
| Aug 13, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 2.42% | 500 |
| Aug 12, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 8,357 |
| Aug 11, 2025 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | 860 |
| Aug 8, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | 1,500 |
| Aug 7, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 1.65% | 2,100 |
| Aug 6, 2025 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 2,560 |
| Aug 5, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 3,900 |
| Aug 4, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -1.59% | 1,000 |
| Aug 1, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | -1.56% | 6,710 |
| Jul 31, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 4.07% | 1,750 |
| Jul 30, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -2.38% | 8,278 |
| Jul 29, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 186 |
| Jul 28, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 12,045 |
| Jul 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |