LS Invest AG (HAM:IFA)
Germany · Delayed Price · Currency is EUR 10.10
+0.10 (1.00%)
At close: Aug 13, 2026
LS Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Aug 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 10, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -1.94% | 10 |
| Aug 7, 2026 | 10.20 | 10.30 | 10.00 | 10.30 | 10.30 | 0.98% | 12,402 |
| Aug 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3,000 |
| Aug 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 250 |
| Aug 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 477 |
| Aug 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,000 |
| Jul 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jul 30, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 380 |
| Jul 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 27, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 177 |
| Jul 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 23, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 500 |
| Jul 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 21, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 2,745 |
| Jul 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 825 |
| Jul 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 430 |
| Jul 13, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 1,716 |
| Jul 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 8, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 924 |
| Jul 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 250 |
| Jul 6, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - | 2,550 |
| Jul 3, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 775 |
| Jul 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 525 |
| Jul 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jun 30, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 2,000 |
| Jun 29, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 250 |
| Jun 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 10 |
| Jun 25, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 4,648 |
| Jun 24, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 1,599 |
| Jun 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 120 |
| Jun 22, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | 75 |
| Jun 19, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 5,000 |
| Jun 18, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 100 |
| Jun 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jun 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 8,980 |
| Jun 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 12, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 20 |
| Jun 11, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -0.97% | 9,461 |
| Jun 10, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 5,726 |
| Jun 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,260 |
| Jun 8, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - | 3,862 |