Lang & Schwarz AG LUS1
XETR · Germany · Finance
€15.25-0.05 (-0.33%)
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 | €15.25 | -0.33% | €15.40 | €15.60 | €15.00 | 9.18K |
| 2026-09-30 | €15.30 | +2.00% | €14.95 | €15.40 | €14.95 | 4.50K |
| 2026-09-29 | €15.00 | -1.64% | €15.35 | €15.50 | €15.00 | 7.59K |
| 2026-09-28 | €15.25 | -0.65% | €15.15 | €15.45 | €15.10 | 10.52K |
| 2026-09-25 | €15.35 | -1.60% | €15.65 | €15.65 | €15.00 | 6.98K |
| 2026-09-24 | €15.60 | -0.64% | €15.75 | €15.75 | €15.50 | 1.40K |
| 2026-09-23 | €15.70 | -2.79% | €15.85 | €15.90 | €15.20 | 21.53K |
| 2026-09-22 | €16.15 | -0.62% | €16.20 | €16.25 | €15.80 | 17.92K |
| 2026-09-21 | €16.25 | +0.93% | €16.20 | €16.40 | €16.05 | 4.23K |
| 2026-09-18 | €16.10 | -2.42% | €16.35 | €16.35 | €16.10 | 2.36K |
| 2026-09-17 | €16.50 | -1.20% | €16.65 | €16.80 | €16.15 | 14.63K |
| 2026-09-16 | €16.70 | 0.00% | €16.80 | €16.80 | €16.50 | 2.15K |
| 2026-09-15 | €16.70 | -0.30% | €16.85 | €16.85 | €16.55 | 5.07K |
| 2026-09-14 | €16.75 | 0.00% | €16.75 | €16.85 | €16.50 | 4.90K |
| 2026-09-11 | €16.75 | -0.59% | €16.85 | €16.95 | €16.70 | 4.65K |
| 2026-09-10 | €16.85 | +0.90% | €16.85 | €16.90 | €16.30 | 20.77K |
| 2026-09-09 | €16.70 | -2.34% | €17.00 | €17.00 | €16.60 | 15.35K |
| 2026-09-08 | €17.10 | 0.00% | €16.95 | €17.30 | €16.85 | 10.31K |
| 2026-09-07 | €17.10 | +0.88% | €17.00 | €17.40 | €16.90 | 6.88K |
| 2026-09-04 | €16.95 | +1.80% | €16.65 | €16.95 | €16.25 | 14.16K |
| 2026-09-03 | €16.65 | -4.03% | €17.60 | €17.60 | €16.60 | 21.74K |
| 2026-09-02 | €17.35 | -2.80% | €17.65 | €17.80 | €17.25 | 6.14K |
| 2026-09-01 | €17.85 | -1.38% | €18.10 | €18.10 | €17.65 | 9.98K |
| 2026-08-31 | €18.10 | -0.55% | €18.00 | €18.35 | €17.55 | 18.34K |
| 2026-08-28 | €18.20 | +1.39% | €17.95 | €18.35 | €17.90 | 12.94K |
| 2026-08-27 | €17.95 | -5.53% | €17.75 | €18.35 | €17.55 | 24.82K |
| 2026-08-26 | €19.00 | -0.52% | €19.35 | €19.45 | €18.85 | 21.83K |
| 2026-08-25 | €19.10 | -0.78% | €19.25 | €19.60 | €18.95 | 18.44K |
| 2026-08-24 | €19.25 | -1.03% | €19.60 | €19.65 | €19.05 | 14.30K |
| 2026-08-21 | €19.45 | +0.78% | €19.75 | €19.90 | €19.05 | 37.98K |
| 2026-08-20 | €19.30 | -0.52% | €19.30 | €19.65 | €19.25 | 14.72K |
| 2026-08-19 | €19.40 | +1.04% | €19.25 | €19.60 | €19.25 | 2.07K |
| 2026-08-18 | €19.20 | -1.29% | €19.40 | €19.40 | €19.00 | 9.42K |
| 2026-08-17 | €19.45 | -1.02% | €19.70 | €19.70 | €19.40 | 7.77K |
| 2026-08-14 | €19.65 | +0.51% | €19.45 | €19.80 | €19.30 | 17.67K |
| 2026-08-13 | €19.55 | +0.26% | €19.60 | €19.80 | €19.20 | 27.89K |
| 2026-08-12 | €19.50 | +0.26% | €19.50 | €19.65 | €19.15 | 16.08K |
| 2026-08-11 | €19.45 | +1.04% | €19.40 | €19.50 | €19.00 | 17.59K |
| 2026-08-10 | €19.25 | +0.79% | €19.00 | €19.35 | €19.00 | 13.44K |
| 2026-08-07 | €19.10 | 0.00% | €19.05 | €19.20 | €18.80 | 10.95K |
| 2026-08-06 | €19.10 | +1.60% | €19.00 | €19.30 | €18.75 | 21.52K |
| 2026-08-05 | €18.80 | +1.62% | €18.50 | €19.15 | €18.50 | 22.89K |
| 2026-08-04 | €18.50 | +3.35% | €17.80 | €18.60 | €17.80 | 21.62K |
| 2026-08-03 | €17.90 | +1.42% | €17.80 | €18.20 | €17.65 | 33.62K |
| 2026-07-31 | €17.65 | -0.84% | €17.80 | €17.90 | €17.45 | 12.42K |
| 2026-07-30 | €17.80 | -0.56% | €17.70 | €17.90 | €17.55 | 10.59K |
| 2026-07-29 | €17.90 | +1.13% | €17.75 | €18.05 | €17.50 | 27.05K |
| 2026-07-28 | €17.70 | +1.43% | €17.80 | €18.00 | €17.70 | 9.99K |
| 2026-07-27 | €17.45 | -3.06% | €17.90 | €18.00 | €17.40 | 24.64K |
| 2026-07-24 | €18.00 | +2.86% | €17.75 | €18.40 | €17.55 | 10.27K |
| 2026-07-23 | €17.50 | +0.29% | €18.10 | €18.30 | €17.50 | 23.04K |
| 2026-07-22 | €17.45 | -2.79% | €18.00 | €19.00 | €17.30 | 49.61K |
| 2026-07-21 | €17.95 | +4.36% | €17.50 | €18.00 | €17.20 | 31.15K |
| 2026-07-20 | €17.20 | +2.08% | €16.65 | €17.60 | €16.60 | 34.84K |
| 2026-07-17 | €16.85 | +7.32% | €15.65 | €17.00 | €15.55 | 60.05K |
| 2026-07-16 | €15.70 | +5.02% | €15.00 | €15.95 | €14.85 | 71.60K |
| 2026-07-15 | €14.95 | -1.32% | €15.00 | €15.20 | €14.40 | 69.96K |
| 2026-07-14 | €15.15 | -11.14% | €16.00 | €16.00 | €14.35 | 136.78K |
| 2026-07-13 | €17.05 | -4.48% | €17.70 | €18.00 | €16.50 | 56.17K |
| 2026-07-10 | €17.85 | -0.28% | €18.25 | €18.30 | €17.75 | 15.63K |
| 2026-07-09 | €17.90 | -1.38% | €18.10 | €18.20 | €17.65 | 19.12K |
| 2026-07-08 | €18.15 | -1.89% | €18.50 | €18.50 | €17.80 | 47.85K |
| 2026-07-07 | €18.50 | +1.65% | €18.20 | €18.65 | €18.05 | 47.90K |
| 2026-07-06 | €18.20 | -8.77% | €19.55 | €20.30 | €17.55 | 99.39K |
| 2026-07-03 | €19.95 | -10.94% | €21.60 | €21.60 | €19.50 | 102.22K |
| 2026-07-02 | €22.40 | -18.25% | €24.70 | €25.50 | €21.50 | 146.07K |
| 2026-07-01 | €27.40 | -1.44% | €27.80 | €27.80 | €26.70 | 11.71K |
| 2026-06-30 | €27.80 | +2.96% | €27.40 | €28.30 | €27.20 | 15.70K |
| 2026-06-29 | €27.00 | -1.10% | €27.40 | €27.40 | €26.80 | 12.40K |
| 2026-06-26 | €27.30 | -0.36% | €27.20 | €27.50 | €27.00 | 3.89K |
| 2026-06-25 | €27.40 | +1.11% | €27.20 | €27.90 | €27.00 | 4.56K |
| 2026-06-24 | €27.10 | +1.50% | €27.30 | €27.70 | €26.90 | 7.15K |
| 2026-06-23 | €26.70 | -1.11% | €27.60 | €27.60 | €26.60 | 3.08K |
| 2026-06-22 | €27.00 | -1.10% | €26.90 | €27.60 | €26.90 | 3.45K |
| 2026-06-19 | €27.30 | +0.74% | €27.20 | €27.30 | €27.20 | 1.35K |
| 2026-06-18 | €27.10 | -1.45% | €27.20 | €27.70 | €26.60 | 5.08K |
| 2026-06-17 | €27.50 | +0.36% | €27.80 | €28.10 | €27.00 | 7.12K |
| 2026-06-16 | €27.40 | -3.18% | €28.20 | €28.20 | €27.20 | 5.26K |
| 2026-06-15 | €28.30 | +1.43% | €28.10 | €29.00 | €27.80 | 16.21K |
| 2026-06-12 | €27.90 | +0.72% | €27.50 | €28.40 | €27.40 | 16.29K |
| 2026-06-11 | €27.70 | -4.15% | €29.30 | €29.30 | €27.40 | 20.99K |
| 2026-06-10 | €28.90 | +1.40% | €28.40 | €29.30 | €28.40 | 1.38K |
| 2026-06-09 | €28.50 | -3.72% | €29.60 | €29.60 | €28.50 | 3.84K |
| 2026-06-08 | €29.60 | +0.68% | €29.50 | €29.70 | €28.50 | 4.92K |
| 2026-06-05 | €29.40 | +1.73% | €28.90 | €29.70 | €28.90 | 7.29K |
| 2026-06-04 | €28.90 | +0.35% | €28.50 | €29.00 | €28.10 | 3.88K |
| 2026-06-03 | €28.80 | 0.00% | €29.00 | €29.10 | €28.50 | 2.96K |
| 2026-06-02 | €28.80 | +1.05% | €29.00 | €29.00 | €27.90 | 3.58K |
| 2026-06-01 | €28.50 | -2.06% | €29.30 | €29.30 | €28.20 | 4.45K |
| 2026-05-29 | €29.10 | +1.04% | €29.00 | €29.20 | €28.80 | 3.30K |