LS telcom AG (ETR:LSX)
Germany
· Delayed Price · Currency is EUR 3.700
-0.040 (-1.07%)
Apr 29, 2026, 5:35 PM CET
LS telcom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.65 | 3.79 | 3.65 | 3.74 | 3.74 | 6.86% | 10,402 |
| Apr 27, 2026 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | -4.11% | 47 |
| Apr 24, 2026 | 3.65 | 3.65 | 3.43 | 3.65 | 3.65 | 3.11% | 4,041 |
| Apr 23, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | -0.56% | 300 |
| Apr 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 21, 2026 | 3.52 | 3.65 | 3.52 | 3.56 | 3.56 | -0.84% | 4 |
| Apr 20, 2026 | 3.64 | 3.64 | 3.59 | 3.59 | 3.59 | 1.99% | 1,062 |
| Apr 17, 2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | 0.57% | 343 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 15, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | - | 160 |
| Apr 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Apr 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Apr 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 1, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 0.57% | 130 |
| Mar 31, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 26, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -3.87% | 1,382 |
| Mar 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Mar 24, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | - | 263 |
| Mar 23, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | - | 50 |
| Mar 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Mar 19, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | -0.54% | 210 |
| Mar 18, 2026 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | - | 80 |
| Mar 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Mar 16, 2026 | 3.42 | 3.80 | 3.42 | 3.72 | 3.72 | 5.68% | 6,571 |
| Mar 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Mar 12, 2026 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | 0.57% | 50 |
| Mar 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Mar 9, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.69% | 24 |
| Mar 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Mar 5, 2026 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | - | 2 |
| Mar 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 4 |
| Mar 3, 2026 | 3.62 | 3.62 | 3.42 | 3.50 | 3.50 | -6.42% | 4,160 |
| Mar 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 8 |
| Feb 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 25, 2026 | 3.62 | 3.74 | 3.62 | 3.74 | 3.74 | 0.54% | 97 |
| Feb 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Feb 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Feb 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Feb 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | 5 |
| Feb 16, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -0.53% | 420 |
| Feb 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 4, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | 1.08% | 2,100 |
| Feb 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 145 |
| Feb 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 246 |
| Jan 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 1,000 |
| Jan 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 3 |
| Jan 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 27, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | - | 966 |
| Jan 26, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 1.09% | 3 |
| Jan 23, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -4.19% | 10,929 |
| Jan 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Jan 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jan 20, 2026 | 3.88 | 3.90 | 3.80 | 3.82 | 3.82 | - | 6,709 |
| Jan 19, 2026 | 3.78 | 3.82 | 3.76 | 3.82 | 3.82 | -1.04% | 198 |
| Jan 16, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | - | 3,714 |
| Jan 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Jan 14, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -1.02% | 613 |
| Jan 13, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | - | 1,131 |
| Jan 12, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | - | 311 |
| Jan 9, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | 0.51% | 64 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 7, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | - | 133 |
| Jan 6, 2026 | 4.02 | 4.02 | 3.86 | 3.90 | 3.90 | - | 14 |
| Jan 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Jan 2, 2026 | 3.96 | 4.00 | 3.88 | 3.88 | 3.88 | -1.02% | 2,811 |
| Dec 30, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.55% | 1,323 |
| Dec 29, 2025 | 3.80 | 3.90 | 3.80 | 3.86 | 3.86 | 2.12% | 5,458 |
| Dec 23, 2025 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -2.58% | 1,298 |
| Dec 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 2 |
| Dec 19, 2025 | 3.88 | 4.00 | 3.88 | 3.90 | 3.90 | 3.17% | 5,300 |
| Dec 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Dec 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.09% | 670 |
| Dec 16, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 1.57% | 359 |
| Dec 15, 2025 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | - | 1 |
| Dec 12, 2025 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 0.53% | 18 |
| Dec 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Dec 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Dec 9, 2025 | 3.86 | 3.86 | 3.68 | 3.76 | 3.76 | 1.08% | 6,220 |
| Dec 8, 2025 | 3.64 | 3.88 | 3.64 | 3.72 | 3.72 | 4.49% | 3,958 |
| Dec 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 2, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 100 |
| Dec 1, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |