LS Invest AG (HAM:IFA)
Germany · Delayed Price · Currency is EUR 6.20
0.00 (0.00%)
At close: Sep 9, 2025
LS Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 2,188 |
| Jul 23, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 500 |
| Jul 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 500 |
| Jul 21, 2025 | 6.25 | 6.45 | 6.25 | 6.40 | 6.40 | -0.78% | 1,148 |
| Jul 18, 2025 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | -0.77% | 1,489 |
| Jul 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 227 |
| Jul 16, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 3.17% | 37 |
| Jul 15, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | 3,324 |
| Jul 14, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -1.54% | 50 |
| Jul 11, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 4,400 |
| Jul 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jul 9, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 900 |
| Jul 8, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 930 |
| Jul 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 500 |
| Jul 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jul 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |