Skip to main content
Lang & Schwarz Aktiengesellschaft (ETR:LUS1)
Germany flag Germany · Delayed Price · Currency is EUR
23.30
-0.20 (-0.85%)
At close: Mar 6, 2026

ETR:LUS1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.7023.8023.0023.3023.30-0.85%16,278
Mar 5, 202624.0024.0023.5023.5023.50-0.84%3,217
Mar 4, 202623.1023.8023.1023.7023.701.28%3,593
Mar 3, 202623.9024.0023.2023.4023.40-2.09%7,028
Mar 2, 202623.3023.9023.2023.9023.90-1.24%9,556
Feb 27, 202623.9024.2023.8024.2024.201.68%6,610
Feb 26, 202623.7024.0023.4023.8023.80-0.83%9,187
Feb 25, 202623.5024.0023.5024.0024.000.42%1,288
Feb 24, 202624.1024.1023.5023.9023.90-0.83%6,187
Feb 23, 202624.2024.4023.7024.1024.10-1.23%11,031
Feb 20, 202624.5024.7023.8024.4024.401.67%8,615
Feb 19, 202624.3024.3023.6024.0024.00-1.64%1,968
Feb 18, 202623.5024.4023.4024.4024.403.83%9,370
Feb 17, 202623.5023.5023.2023.5023.500.43%589
Feb 16, 202623.6023.7023.2023.4023.40-6,832
Feb 13, 202623.6023.7022.9023.4023.403.08%5,182
Feb 12, 202623.4023.7022.6022.7022.70-2.58%10,482
Feb 11, 202623.3023.7023.0023.3023.30-8,517
Feb 10, 202623.5023.7023.3023.3023.30-0.43%1,433
Feb 9, 202623.4023.5023.0023.4023.40-0.85%3,788
Feb 6, 202623.9024.1023.1023.6023.60-1.26%12,830
Feb 5, 202623.2024.4023.0023.9023.903.02%7,455
Feb 4, 202623.0023.3022.6023.2023.200.87%9,415
Feb 3, 202623.0023.7022.8023.0023.00-7,059
Feb 2, 202622.9023.4022.4023.0023.000.88%10,314
Jan 30, 202624.6024.6020.7022.8022.80-8.06%112,452
Jan 29, 202624.9025.3024.7024.8024.80-16,168
Jan 28, 202624.5025.0024.5024.8024.800.81%12,745
Jan 27, 202624.6024.7024.3024.6024.600.41%5,042
Jan 26, 202624.2024.6024.2024.5024.50-0.41%1,359
Jan 23, 202624.2024.6024.2024.6024.601.65%1,685
Jan 22, 202623.8024.3023.7024.2024.200.41%6,542
Jan 21, 202624.0024.1023.5024.1024.100.42%3,075
Jan 20, 202623.8024.0023.5024.0024.00-0.41%2,146
Jan 19, 202624.1024.3023.9024.1024.10-0.41%1,409
Jan 16, 202623.9024.3023.9024.2024.200.83%1,966
Jan 15, 202624.1024.3024.0024.0024.00-0.83%11,380
Jan 14, 202623.6024.2023.6024.2024.200.41%2,738
Jan 13, 202624.0024.1023.6024.1024.10-0.41%8,716
Jan 12, 202623.4024.2023.2024.2024.203.42%4,180
Jan 9, 202623.9023.9023.2023.4023.40-0.43%3,759
Jan 8, 202623.7023.9023.5023.5023.50-0.84%1,200
Jan 7, 202623.9024.1023.5023.7023.70-0.84%5,543
Jan 6, 202623.7024.2023.5023.9023.900.42%2,630
Jan 5, 202623.0023.9023.0023.8023.804.39%8,814
Jan 2, 202622.3023.6022.1022.8022.802.70%33,443
Dec 30, 202522.2022.4022.1022.2022.20-984
Dec 29, 202522.0022.4022.0022.2022.201.83%1,942
Dec 23, 202522.1022.2021.8021.8021.80-0.91%5,723
Dec 22, 202522.2022.4021.9022.0022.00-4,728
Dec 19, 202522.1022.6022.0022.0022.00-4,632
Dec 18, 202522.2022.2021.9022.0022.00-2,410
Dec 17, 202522.0022.4021.5022.0022.00-0.45%8,873
Dec 16, 202522.9022.9022.1022.1022.10-2.64%9,975
Dec 15, 202522.9023.0022.6022.7022.700.44%120
Dec 12, 202522.8023.1022.6022.6022.60-0.44%4,915
Dec 11, 202522.9023.2022.7022.7022.70-1.30%2,974
Dec 10, 202523.0023.0022.5023.0023.001.77%2,284
Dec 9, 202522.6022.9022.6022.6022.600.44%570
Dec 8, 202522.7022.9022.5022.5022.50-0.44%3,794
Dec 5, 202522.9023.0022.6022.6022.600.44%5,409
Dec 4, 202522.7023.0022.5022.5022.50-0.44%3,113
Dec 3, 202523.0023.0022.6022.6022.60-1.74%634
Dec 2, 202523.0023.3022.5023.0023.00-11,103
Dec 1, 202522.8023.4022.7023.0023.000.44%12,111
Nov 28, 202522.7022.9022.5022.9022.900.88%4,663
Nov 27, 202522.3022.7022.1022.7022.701.79%2,538
Nov 26, 202522.2022.3021.9022.3022.300.90%1,851
Nov 25, 202522.0022.1021.8022.1022.10-4,697
Nov 24, 202522.3022.3021.7022.1022.100.45%8,603
Nov 21, 202522.9022.9021.9022.0022.00-2.65%4,474
Nov 20, 202522.6023.0022.4022.6022.601.35%22,803
Nov 19, 202522.7022.7022.0022.3022.30-0.89%8,062
Nov 18, 202522.5022.7022.4022.5022.50-0.44%6,410
Nov 17, 202522.8023.0022.4022.6022.60-0.44%10,462
Nov 14, 202522.6023.1022.5022.7022.701.34%50,724
Nov 13, 202522.2022.4021.8022.4022.402.28%7,268
Nov 12, 202521.9022.2021.6021.9021.90-0.45%4,853
Nov 11, 202522.1022.1021.8022.0022.00-0.90%5,331
Nov 10, 202522.2022.4022.0022.2022.20-0.89%4,556
Nov 7, 202521.7022.4021.7022.4022.402.75%23,645
Nov 6, 202521.8022.0021.5021.8021.800.46%14,433
Nov 5, 202521.9022.1021.4021.7021.70-0.91%16,990
Nov 4, 202522.3022.4021.9021.9021.90-3.52%19,166
Nov 3, 202521.0022.7020.4022.7022.709.13%36,375
Oct 31, 202521.0021.0020.5020.8020.800.97%6,754
Oct 30, 202521.1021.1020.6020.6020.60-0.96%1,109
Oct 29, 202520.9021.0020.5020.8020.80-14,139
Oct 28, 202521.0021.2020.8020.8020.80-0.95%780
Oct 27, 202520.9021.0020.7021.0021.001.45%7,230
Oct 24, 202520.8021.0020.7020.7020.70-0.96%6,817
Oct 23, 202521.0021.0020.7020.9020.900.97%4,060
Oct 22, 202520.6020.9020.4020.7020.70-4,693
Oct 21, 202521.0021.1020.5020.7020.70-1.90%4,833
Oct 20, 202520.6021.2020.6021.1021.102.43%1,382
Oct 17, 202521.1021.1020.6020.6020.60-2.37%8,494
Oct 16, 202521.4021.5021.1021.1021.10-1.86%2,351
Oct 15, 202521.4021.7021.2021.5021.50-11,870
Oct 14, 202522.2022.2021.3021.5021.50-1.83%13,416
Oct 13, 202521.7022.3021.7021.9021.90-0.45%12,783