Lübke Kelber AG (ETR:SZ50)
Germany
· Delayed Price · Currency is EUR 9.65
0.00 (0.00%)
At close: Mar 6, 2026
Lübke Kelber AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 2, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | -1.03% | 1,000 |
| Jan 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | 508 |
| Jan 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jan 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Jan 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Jan 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Jan 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Jan 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Jan 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Jan 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Jan 5, 2026 | 10.00 | 10.00 | 9.70 | 9.75 | 9.75 | -1.02% | 200 |
| Jan 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Dec 30, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 0.51% | 10 |
| Dec 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Dec 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Dec 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Dec 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 9, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 27, 2025 | 9.45 | 9.85 | 9.45 | 9.80 | 9.80 | 5.38% | 1,050 |
| Nov 26, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 6, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 5, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | 1.09% | 130 |
| Nov 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Nov 3, 2025 | 9.75 | 9.75 | 9.20 | 9.20 | 9.20 | -7.54% | 1,056 |
| Oct 31, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 29, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 0.51% | 10 |
| Oct 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Oct 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 22, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - | 30 |
| Oct 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 22, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -2.45% | 333 |
| Sep 19, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | 200 |
| Sep 18, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -3.81% | 895 |
| Sep 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |