Skip to main content
Lang & Schwarz Aktiengesellschaft (ETR:LUS1)
Germany flag Germany · Delayed Price · Currency is EUR
28.00
+0.20 (0.72%)
Apr 29, 2026, 2:04 PM CET

ETR:LUS1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.3027.3027.3027.30--1.80%3,325
Apr 28, 202627.8028.2027.4027.8027.801.46%3,325
Apr 27, 202627.4027.9027.4027.4027.40-1.44%4,130
Apr 24, 202627.7027.8027.1027.8027.80-8,572
Apr 23, 202628.1028.1027.6027.8027.80-2,494
Apr 22, 202627.7028.1027.7027.8027.80-0.71%544
Apr 21, 202628.4028.4027.7028.0028.00-0.36%5,353
Apr 20, 202627.9028.7027.7028.1028.10-1.06%3,394
Apr 17, 202627.8028.6027.8028.4028.401.43%10,689
Apr 16, 202627.6028.0027.6028.0028.001.45%2,122
Apr 15, 202627.9028.0027.6027.6027.60-1.08%5,305
Apr 14, 202627.0027.9027.0027.9027.904.89%19,417
Apr 13, 202626.7026.9026.2026.6026.600.38%15,392
Apr 10, 202626.1026.5026.1026.5026.500.38%4,902
Apr 9, 202625.7026.4025.7026.4026.402.33%5,868
Apr 8, 202626.4026.6025.8025.8025.80-1.15%9,014
Apr 7, 202625.7026.2025.5026.1026.100.77%4,965
Apr 2, 202625.9026.1025.2025.9025.90-1.15%7,266
Apr 1, 202624.8026.4024.7026.2026.205.65%44,369
Mar 31, 202624.3025.1023.9024.8024.802.06%17,675
Mar 30, 202624.1024.3023.9024.3024.301.67%2,497
Mar 27, 202624.1024.4023.7023.9023.900.42%10,845
Mar 26, 202624.3024.7023.5023.8023.80-0.83%8,452
Mar 25, 202623.5024.4023.5024.0024.001.69%9,666
Mar 24, 202623.6023.7023.3023.6023.60-0.84%3,407
Mar 23, 202623.3023.8023.0023.8023.800.85%5,388
Mar 20, 202623.5023.8023.2023.6023.601.29%9,959
Mar 19, 202623.5023.7023.3023.3023.30-1.69%5,817
Mar 18, 202623.6023.9023.5023.7023.70-0.42%5,962
Mar 17, 202623.8024.0023.4023.8023.80-8,081
Mar 16, 202623.6023.8023.3023.8023.800.85%7,732
Mar 13, 202623.7023.9023.5023.6023.60-0.42%2,166
Mar 12, 202624.0024.0023.6023.7023.700.42%942
Mar 11, 202624.0024.0023.6023.6023.60-0.42%1,036
Mar 10, 202623.5024.2023.5023.7023.701.28%11,359
Mar 9, 202623.6023.7023.1023.4023.400.43%3,493
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