LS telcom AG LSX
XETR · Germany · Technology Services
€3.53-0.13 (-3.55%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.53 | -3.55% | €3.58 | €3.60 | €3.46 | 163 |
| 2026-09-30 | €3.66 | +3.39% | €3.54 | €3.66 | €3.54 | 1.08K |
| 2026-09-29 | €3.54 | 0.00% | €3.54 | €3.54 | €3.54 | 0 |
| 2026-09-28 | €3.54 | 0.00% | €3.54 | €3.54 | €3.48 | 1.32K |
| 2026-09-25 | €3.54 | -4.84% | €3.72 | €3.72 | €3.50 | 529 |
| 2026-09-24 | €3.72 | 0.00% | €3.72 | €3.72 | €3.72 | 0 |
| 2026-09-23 | €3.72 | -0.27% | €3.72 | €3.72 | €3.72 | 0 |
| 2026-09-22 | €3.73 | +0.27% | €3.72 | €3.73 | €3.61 | 1.07K |
| 2026-09-21 | €3.72 | 0.00% | €3.72 | €3.72 | €3.72 | 0 |
| 2026-09-18 | €3.72 | +1.09% | €3.68 | €3.80 | €3.68 | 588 |
| 2026-09-17 | €3.68 | 0.00% | €3.68 | €3.68 | €3.68 | 0 |
| 2026-09-16 | €3.68 | 0.00% | €3.68 | €3.68 | €3.56 | 3 |
| 2026-09-15 | €3.68 | +1.38% | €3.68 | €3.79 | €3.68 | 3 |
| 2026-09-14 | €3.63 | -3.71% | €3.77 | €3.77 | €3.63 | 2.30K |
| 2026-09-11 | €3.77 | +0.80% | €3.74 | €3.87 | €3.74 | 5.06K |
| 2026-09-10 | €3.74 | -3.11% | €3.86 | €3.86 | €3.74 | 1.00K |
| 2026-09-09 | €3.86 | -0.26% | €3.86 | €3.86 | €3.86 | 0 |
| 2026-09-08 | €3.87 | -0.77% | €3.90 | €3.90 | €3.84 | 3.50K |
| 2026-09-07 | €3.90 | +1.04% | €3.86 | €3.90 | €3.86 | 0 |
| 2026-09-04 | €3.86 | 0.00% | €3.86 | €3.86 | €3.86 | 0 |
| 2026-09-03 | €3.86 | 0.00% | €3.85 | €3.86 | €3.85 | 1.00K |
| 2026-09-02 | €3.86 | 0.00% | €3.76 | €3.94 | €3.76 | 4.85K |
| 2026-09-01 | €3.86 | -0.77% | €3.82 | €3.86 | €3.82 | 600 |
| 2026-08-31 | €3.89 | 0.00% | €3.89 | €3.89 | €3.89 | 0 |
| 2026-08-28 | €3.89 | 0.00% | €3.89 | €3.89 | €3.89 | 0 |
| 2026-08-27 | €3.89 | 0.00% | €3.94 | €3.94 | €3.82 | 41 |
| 2026-08-26 | €3.89 | 0.00% | €3.89 | €3.89 | €3.89 | 0 |
| 2026-08-25 | €3.89 | 0.00% | €3.89 | €3.89 | €3.89 | 0 |
| 2026-08-24 | €3.89 | -1.27% | €3.82 | €3.89 | €3.82 | 35 |
| 2026-08-21 | €3.94 | 0.00% | €3.94 | €3.94 | €3.94 | 0 |
| 2026-08-20 | €3.94 | -2.72% | €3.82 | €3.94 | €3.82 | 1 |
| 2026-08-19 | €4.05 | -0.25% | €4.05 | €4.05 | €4.05 | 1 |
| 2026-08-18 | €4.06 | +5.18% | €3.91 | €4.06 | €3.91 | 2.30K |
| 2026-08-17 | €3.86 | +1.05% | €3.86 | €3.86 | €3.86 | 0 |
| 2026-08-14 | €3.82 | +0.26% | €3.82 | €3.82 | €3.82 | 0 |
| 2026-08-13 | €3.81 | -0.26% | €3.92 | €3.92 | €3.81 | 1 |
| 2026-08-12 | €3.82 | 0.00% | €3.82 | €3.82 | €3.82 | 0 |
| 2026-08-11 | €3.82 | +0.53% | €3.92 | €3.92 | €3.82 | 1 |
| 2026-08-10 | €3.80 | -0.26% | €3.92 | €3.92 | €3.80 | 1 |
| 2026-08-07 | €3.81 | 0.00% | €3.71 | €3.81 | €3.70 | 212 |
| 2026-08-06 | €3.81 | 0.00% | €3.92 | €3.92 | €3.81 | 1 |
| 2026-08-05 | €3.81 | 0.00% | €3.70 | €3.81 | €3.70 | 7 |
| 2026-08-04 | €3.81 | 0.00% | €3.81 | €3.81 | €3.81 | 0 |
| 2026-08-03 | €3.81 | 0.00% | €3.81 | €3.81 | €3.81 | 0 |
| 2026-07-31 | €3.81 | +1.60% | €3.75 | €3.84 | €3.75 | 4.19K |
| 2026-07-30 | €3.75 | +0.81% | €3.75 | €3.75 | €3.75 | 0 |
| 2026-07-29 | €3.72 | -3.38% | €3.72 | €3.72 | €3.72 | 1.37K |
| 2026-07-28 | €3.85 | -3.27% | €3.86 | €3.96 | €3.74 | 5.77K |
| 2026-07-27 | €3.98 | 0.00% | €4.09 | €4.09 | €3.86 | 70 |
| 2026-07-24 | €3.98 | 0.00% | €3.98 | €3.98 | €3.98 | 0 |
| 2026-07-23 | €3.98 | -0.25% | €3.98 | €3.98 | €3.98 | 0 |
| 2026-07-22 | €3.99 | 0.00% | €3.99 | €3.99 | €3.99 | 0 |
| 2026-07-21 | €3.99 | +3.37% | €3.99 | €3.99 | €3.99 | 0 |
| 2026-07-20 | €3.86 | -3.98% | €3.94 | €3.94 | €3.86 | 7 |
| 2026-07-17 | €4.02 | 0.00% | €3.94 | €4.02 | €3.94 | 47 |
| 2026-07-16 | €4.02 | 0.00% | €4.02 | €4.02 | €4.02 | 0 |
| 2026-07-15 | €4.02 | -1.95% | €4.02 | €4.02 | €4.02 | 0 |
| 2026-07-14 | €4.10 | -1.44% | €3.92 | €4.10 | €3.92 | 873 |
| 2026-07-13 | €4.16 | +0.24% | €4.15 | €4.16 | €4.15 | 1 |
| 2026-07-10 | €4.15 | +0.24% | €3.92 | €4.15 | €3.92 | 144 |
| 2026-07-09 | €4.14 | +0.24% | €4.14 | €4.14 | €4.14 | 0 |
| 2026-07-08 | €4.13 | 0.00% | €4.10 | €4.13 | €4.09 | 125 |
| 2026-07-07 | €4.13 | +0.73% | €4.14 | €4.15 | €4.10 | 270 |
| 2026-07-06 | €4.10 | 0.00% | €4.09 | €4.10 | €4.09 | 1.01K |
| 2026-07-03 | €4.10 | +0.99% | €4.09 | €4.10 | €4.09 | 791 |
| 2026-07-02 | €4.06 | +1.25% | €4.06 | €4.06 | €4.06 | 0 |
| 2026-07-01 | €4.01 | 0.00% | €4.01 | €4.01 | €4.01 | 0 |
| 2026-06-30 | €4.01 | -3.61% | €4.01 | €4.01 | €4.01 | 0 |
| 2026-06-29 | €4.16 | +0.97% | €4.16 | €4.16 | €4.16 | 8 |
| 2026-06-26 | €4.12 | +4.57% | €4.06 | €4.12 | €4.06 | 112 |
| 2026-06-25 | €3.94 | -6.64% | €4.10 | €4.10 | €3.94 | 2.52K |
| 2026-06-24 | €4.22 | -0.47% | €4.22 | €4.22 | €4.22 | 0 |
| 2026-06-23 | €4.24 | +4.69% | €4.13 | €4.24 | €4.13 | 1.38K |
| 2026-06-22 | €4.05 | +1.50% | €4.05 | €4.05 | €4.05 | 121 |
| 2026-06-19 | €3.99 | 0.00% | €4.05 | €4.05 | €3.99 | 12 |
| 2026-06-18 | €3.99 | +1.79% | €4.02 | €4.02 | €3.99 | 7 |
| 2026-06-17 | €3.92 | -1.26% | €3.93 | €3.93 | €3.92 | 5.23K |
| 2026-06-16 | €3.97 | -1.24% | €3.97 | €3.97 | €3.97 | 0 |
| 2026-06-15 | €4.02 | 0.00% | €3.91 | €4.13 | €3.91 | 84 |
| 2026-06-12 | €4.02 | 0.00% | €4.02 | €4.02 | €4.02 | 0 |
| 2026-06-11 | €4.02 | 0.00% | €3.91 | €4.02 | €3.90 | 804 |
| 2026-06-10 | €4.02 | 0.00% | €4.02 | €4.02 | €4.02 | 0 |
| 2026-06-09 | €4.02 | +0.50% | €3.90 | €4.02 | €3.82 | 5.47K |
| 2026-06-08 | €4.00 | +1.52% | €4.06 | €4.06 | €4.00 | 3.38K |
| 2026-06-05 | €3.94 | -1.75% | €4.00 | €4.06 | €3.82 | 2.41K |
| 2026-06-04 | €4.01 | +1.78% | €3.98 | €4.01 | €3.98 | 3.40K |
| 2026-06-03 | €3.94 | +0.25% | €4.03 | €4.30 | €3.94 | 14.30K |
| 2026-06-02 | €3.93 | +8.26% | €3.69 | €3.93 | €3.69 | 6.66K |
| 2026-06-01 | €3.63 | -6.44% | €3.48 | €3.70 | €3.48 | 8.04K |
| 2026-05-29 | €3.88 | +2.11% | €3.80 | €3.89 | €3.79 | 2.72K |