Lang & Schwarz Aktiengesellschaft (FRA:LUS1)
Germany
· Delayed Price · Currency is EUR 22.70
-0.10 (-0.44%)
At close: Dec 5, 2025
FRA:LUS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | -0.44% | 195 |
| Dec 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Dec 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Dec 2, 2025 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -2.16% | 955 |
| Dec 1, 2025 | 22.50 | 23.20 | 22.50 | 23.20 | 23.20 | 2.65% | 25 |
| Nov 28, 2025 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | 1.80% | 200 |
| Nov 27, 2025 | 22.20 | 22.30 | 22.20 | 22.20 | 22.20 | 1.37% | 190 |
| Nov 26, 2025 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | -0.45% | 20 |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| Nov 24, 2025 | 22.10 | 22.10 | 21.80 | 22.10 | 22.10 | -0.90% | 595 |
| Nov 21, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.76% | - |
| Nov 20, 2025 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | 1.79% | 125 |
| Nov 19, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.76% | - |
| Nov 18, 2025 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 0.44% | 255 |
| Nov 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 14, 2025 | 22.20 | 23.10 | 22.20 | 22.80 | 22.80 | 3.17% | 1,380 |
| Nov 13, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | - |
| Nov 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 30 |
| Nov 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Nov 7, 2025 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | 1.38% | 850 |
| Nov 6, 2025 | 21.60 | 21.90 | 21.60 | 21.80 | 21.80 | -0.46% | 400 |
| Nov 5, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.79% | - |
| Nov 4, 2025 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | -1.33% | 30 |
| Nov 3, 2025 | 20.80 | 22.60 | 20.80 | 22.60 | 22.60 | 9.18% | 600 |
| Oct 31, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | 21 |
| Oct 30, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -1.44% | 20 |
| Oct 29, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 0.97% | 400 |
| Oct 28, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -0.96% | 400 |
| Oct 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | 500 |
| Oct 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| Oct 23, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 40 |
| Oct 22, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.45% | 50 |
| Oct 21, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | 0.49% | 75 |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 17, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -2.35% | 515 |
| Oct 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | - |
| Oct 15, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | - | 1,400 |
| Oct 14, 2025 | 22.10 | 22.10 | 21.50 | 21.50 | 21.50 | -2.27% | 500 |
| Oct 13, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1.85% | 200 |
| Oct 10, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -2.26% | 500 |
| Oct 9, 2025 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | 0.45% | 220 |
| Oct 8, 2025 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 0.92% | 200 |
| Oct 7, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 0.93% | 1,250 |
| Oct 6, 2025 | 21.70 | 21.70 | 21.30 | 21.60 | 21.60 | 3.35% | 310 |
| Oct 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Oct 2, 2025 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -3.21% | 430 |
| Oct 1, 2025 | 19.55 | 21.80 | 19.55 | 21.80 | 21.80 | 10.66% | 1,440 |
| Sep 30, 2025 | 19.45 | 19.70 | 19.45 | 19.70 | 19.70 | 0.51% | 200 |
| Sep 29, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 1.03% | 20 |
| Sep 26, 2025 | 19.50 | 19.50 | 19.25 | 19.40 | 19.40 | -0.26% | 476 |
| Sep 25, 2025 | 19.65 | 19.65 | 19.45 | 19.45 | 19.45 | -0.77% | 3 |
| Sep 24, 2025 | 19.95 | 19.95 | 19.60 | 19.60 | 19.60 | -2.00% | 650 |
| Sep 23, 2025 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | 0.25% | 297 |
| Sep 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.53% | - |
| Sep 19, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.75% | - |
| Sep 18, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 2.30% | 50 |
| Sep 17, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.01% | - |
| Sep 16, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.51% | - |
| Sep 15, 2025 | 19.75 | 19.90 | 19.65 | 19.65 | 19.65 | -0.25% | 400 |
| Sep 12, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 0.51% | 200 |
| Sep 11, 2025 | 19.40 | 19.95 | 19.40 | 19.60 | 19.60 | - | 400 |
| Sep 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.26% | - |
| Sep 9, 2025 | 19.60 | 19.85 | 19.60 | 19.85 | 19.85 | 1.02% | 200 |
| Sep 8, 2025 | 19.60 | 19.65 | 19.55 | 19.65 | 19.65 | 0.26% | 656 |
| Sep 5, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.76% | 50 |
| Sep 4, 2025 | 19.75 | 19.75 | 19.70 | 19.75 | 19.75 | -1.25% | 102 |
| Sep 3, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | 1,045 |
| Sep 2, 2025 | 20.30 | 20.40 | 19.60 | 20.00 | 20.00 | -2.44% | 2,655 |
| Sep 1, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | - | 337 |
| Aug 29, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -0.49% | 95 |
| Aug 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | - |
| Aug 27, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 1.46% | 100 |
| Aug 26, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -3.29% | 3,012 |
| Aug 25, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.93% | 445 |
| Aug 22, 2025 | 21.60 | 22.00 | 21.50 | 21.50 | 21.50 | -1.83% | 1,030 |
| Aug 21, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 2.34% | 400 |
| Aug 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Aug 19, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | - | 300 |
| Aug 18, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 100 |
| Aug 15, 2025 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | - | 300 |
| Aug 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Aug 13, 2025 | 21.80 | 22.10 | 21.50 | 21.50 | 21.50 | -1.38% | 230 |
| Aug 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Aug 11, 2025 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | -0.46% | 250 |
| Aug 8, 2025 | 21.80 | 22.20 | 21.80 | 21.90 | 21.90 | -0.45% | 210 |
| Aug 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| Aug 6, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | - |
| Aug 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Aug 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Aug 1, 2025 | 21.90 | 22.30 | 21.90 | 22.00 | 22.00 | - | 420 |
| Jul 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | 500 |
| Jul 30, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% | - |
| Jul 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Jul 28, 2025 | 22.40 | 22.50 | 21.80 | 21.90 | 21.90 | -0.90% | 1,246 |
| Jul 25, 2025 | 21.70 | 22.20 | 21.70 | 22.10 | 22.10 | 1.84% | 1,750 |
| Jul 24, 2025 | 20.70 | 21.70 | 20.70 | 21.70 | 21.70 | 3.83% | 3,527 |
| Jul 23, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | - |
| Jul 22, 2025 | 19.90 | 21.00 | 19.90 | 20.80 | 20.80 | 5.05% | 800 |
| Jul 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |