LS Invest AG (HAM:IFA)
Germany
· Delayed Price · Currency is EUR 7.80
+0.05 (0.65%)
At close: Apr 28, 2026
LS Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | - | 44,791 |
| Apr 24, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | - | 2,760 |
| Apr 23, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | 6,400 |
| Apr 22, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | - | 3,000 |
| Apr 21, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | -1.28% | 1,400 |
| Apr 20, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.96% | 1,104 |
| Apr 17, 2026 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | -0.65% | 8,125 |
| Apr 16, 2026 | 7.40 | 7.85 | 7.40 | 7.70 | 7.70 | -1.28% | 53,700 |
| Apr 15, 2026 | 7.10 | 7.80 | 7.10 | 7.80 | 7.80 | 9.86% | 7,913 |
| Apr 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Apr 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | 500 |
| Apr 10, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 4.29% | 10,310 |
| Apr 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Apr 8, 2026 | 7.00 | 7.30 | 7.00 | 7.05 | 7.05 | -2.08% | 11,065 |
| Apr 7, 2026 | 7.20 | 7.35 | 7.20 | 7.20 | 7.20 | -2.04% | 5,282 |
| Apr 2, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 1,080 |
| Apr 1, 2026 | 6.90 | 7.50 | 6.90 | 7.40 | 7.40 | 4.23% | 17,770 |
| Mar 31, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 1.43% | 2,100 |
| Mar 30, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 2,465 |
| Mar 27, 2026 | 6.80 | 6.90 | 6.75 | 6.85 | 6.85 | -2.14% | 1,055 |
| Mar 26, 2026 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | 6.06% | 55,590 |
| Mar 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 700 |
| Mar 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 1,900 |
| Mar 20, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | 1,470 |
| Mar 19, 2026 | 6.55 | 6.85 | 6.45 | 6.50 | 6.50 | -0.76% | 54,148 |
| Mar 18, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 1.55% | 1,180 |
| Mar 17, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 2,000 |
| Mar 16, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | 6,000 |
| Mar 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Mar 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 1,600 |
| Mar 11, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 2,134 |
| Mar 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 2,134 |
| Mar 9, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | 786 |
| Mar 6, 2026 | 6.50 | 6.55 | 6.40 | 6.40 | 6.40 | -3.03% | 5,764 |
| Mar 5, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 5,000 |
| Mar 4, 2026 | 6.35 | 6.60 | 6.35 | 6.50 | 6.50 | 3.17% | 4,090 |
| Mar 3, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 4,383 |
| Mar 2, 2026 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -1.52% | 5,100 |
| Feb 27, 2026 | 6.35 | 6.70 | 6.35 | 6.60 | 6.60 | -3.65% | 2,520 |
| Feb 26, 2026 | 6.30 | 6.85 | 6.30 | 6.85 | 6.85 | 7.87% | 24,470 |
| Feb 25, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 2,000 |
| Feb 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,900 |
| Feb 23, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 5,100 |
| Feb 20, 2026 | 5.90 | 6.80 | 5.90 | 6.50 | 6.50 | 6.56% | 35,856 |
| Feb 19, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | - | 3,500 |
| Feb 18, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | 4,997 |
| Feb 17, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 14,243 |
| Feb 16, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 5,000 |
| Feb 13, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1.69% | 4,000 |
| Feb 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 500 |
| Feb 11, 2026 | 5.95 | 5.95 | 5.75 | 5.95 | 5.95 | 0.85% | 7,660 |
| Feb 10, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | -0.84% | 1,000 |
| Feb 9, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | 1,640 |
| Feb 6, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 7,840 |
| Feb 5, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 3,302 |
| Feb 4, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 6,100 |
| Feb 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3,725 |
| Feb 2, 2026 | 5.80 | 5.95 | 5.80 | 5.80 | 5.80 | -2.52% | 12,175 |
| Jan 30, 2026 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | 0.85% | 7,097 |
| Jan 29, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 5,033 |
| Jan 28, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 125 |
| Jan 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jan 26, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 0.86% | 1,451 |
| Jan 23, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 600 |
| Jan 22, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 6,511 |
| Jan 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 100 |
| Jan 20, 2026 | 5.90 | 6.00 | 5.60 | 6.00 | 6.00 | 0.84% | 7,992 |
| Jan 19, 2026 | 5.90 | 6.10 | 5.90 | 5.95 | 5.95 | 0.85% | 1,833 |
| Jan 16, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | 1,260 |
| Jan 15, 2026 | 5.70 | 6.15 | 5.65 | 6.00 | 6.00 | 5.26% | 20,218 |
| Jan 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 2,684 |
| Jan 13, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 100 |
| Jan 12, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | - | 3,242 |
| Jan 9, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 520 |
| Jan 8, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 4,392 |
| Jan 7, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 2,000 |
| Jan 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 5, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 28 |
| Jan 2, 2026 | 5.60 | 5.90 | 5.60 | 5.70 | 5.70 | -3.39% | 6,380 |
| Dec 30, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 0.85% | 4,500 |
| Dec 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,130 |
| Dec 23, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | 4,302 |
| Dec 22, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 2.63% | 1,500 |
| Dec 19, 2025 | 5.65 | 5.80 | 5.65 | 5.70 | 5.70 | -3.39% | 3,000 |
| Dec 18, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 3.51% | 2,000 |
| Dec 17, 2025 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -5.00% | 4,015 |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 500 |
| Dec 15, 2025 | 6.00 | 6.00 | 5.75 | 6.00 | 6.00 | - | 2,459 |
| Dec 12, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -4.00% | 3,165 |
| Dec 11, 2025 | 6.10 | 6.25 | 6.00 | 6.25 | 6.25 | - | 6,229 |
| Dec 10, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 2.46% | 1,000 |
| Dec 9, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Dec 4, 2025 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 1.60% | 828 |
| Dec 3, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 2.46% | 3,090 |
| Dec 2, 2025 | 5.95 | 6.30 | 5.95 | 6.10 | 6.10 | 2.52% | 5,643 |
| Dec 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Nov 28, 2025 | 5.55 | 6.20 | 5.55 | 6.20 | 6.20 | 8.77% | 9,500 |