LS telcom AG (LSX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 218 |
| 02 May 2024 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 300 |
| 30 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 29 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 26 Apr 2024 | 4.2000 | 4.2400 | 4.1400 | 4.2400 | 4.2400 | 24 |
| 25 Apr 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 750 |
| 24 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 23 Apr 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | 1,000 |
| 22 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 19 Apr 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3400 | 4.3400 | 15 |
| 18 Apr 2024 | 4.4600 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 1,235 |
| 17 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 16 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 15 Apr 2024 | 4.3000 | 4.4800 | 4.3000 | 4.4000 | 4.4000 | 911 |
| 12 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 11 Apr 2024 | 4.2800 | 4.4000 | 4.2800 | 4.4000 | 4.4000 | 150 |
| 10 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 09 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 08 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 05 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 04 Apr 2024 | 4.3200 | 4.5000 | 4.3200 | 4.4200 | 4.4200 | 535 |
| 03 Apr 2024 | 4.3400 | 4.5000 | 4.3400 | 4.4200 | 4.4200 | 304 |
| 02 Apr 2024 | 4.3600 | 4.5000 | 4.3600 | 4.4400 | 4.4400 | 3,862 |
| 28 Mar 2024 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 404 |
| 27 Mar 2024 | 4.5800 | 4.5800 | 4.4400 | 4.4400 | 4.4400 | 1,633 |
| 26 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 852 |
| 25 Mar 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4600 | 4.4600 | 1,866 |
| 22 Mar 2024 | 4.2200 | 4.7600 | 4.2200 | 4.5600 | 4.5600 | 3,913 |
| 21 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 20 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 19 Mar 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 823 |
| 18 Mar 2024 | 3.7400 | 4.1600 | 3.7000 | 4.1400 | 4.1400 | 10,022 |
| 15 Mar 2024 | 3.5800 | 3.8000 | 3.5000 | 3.6200 | 3.6200 | 7,561 |
| 14 Mar 2024 | 3.5800 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | 1,100 |
| 13 Mar 2024 | 3.4800 | 3.5800 | 3.4800 | 3.5200 | 3.5200 | 2,763 |
| 12 Mar 2024 | 3.3200 | 3.4800 | 3.2800 | 3.3800 | 3.3800 | 7,788 |
| 11 Mar 2024 | 3.3200 | 3.4200 | 3.3200 | 3.4200 | 3.4200 | 65 |
| 08 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 07 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 06 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 05 Mar 2024 | 3.3200 | 3.4200 | 3.3200 | 3.4200 | 3.4200 | 500 |
| 04 Mar 2024 | 3.3000 | 3.4400 | 3.3000 | 3.4200 | 3.4200 | 1,946 |
| 01 Mar 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 350 |
| 29 Feb 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 28 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 27 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 26 Feb 2024 | 3.1600 | 3.2000 | 2.9200 | 3.2000 | 3.2000 | 11,663 |
| 23 Feb 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 50 |
| 22 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 21 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 20 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 19 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 16 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 15 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 14 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 13 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 12 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 09 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 08 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 07 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 06 Feb 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | 240 |
| 05 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 02 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 01 Feb 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | 1 |
| 31 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 30 Jan 2024 | 3.2400 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | 350 |
| 29 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 26 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 25 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1 |
| 24 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 23 Jan 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 130 |
| 22 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 19 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 18 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 17 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 16 Jan 2024 | 3.3400 | 3.3400 | 3.2800 | 3.2800 | 3.2800 | 3,000 |
| 15 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 12 Jan 2024 | 3.4200 | 3.4200 | 3.3400 | 3.3400 | 3.3400 | 200 |
| 11 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 10 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 09 Jan 2024 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 1 |
| 08 Jan 2024 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | 3.3200 | 374 |
| 05 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 04 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 03 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 02 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 29 Dec 2023 | 3.5400 | 3.5400 | 3.2800 | 3.2800 | 3.2800 | 1,600 |
| 28 Dec 2023 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 1,000 |
| 27 Dec 2023 | 3.2200 | 3.5200 | 3.2200 | 3.3800 | 3.3800 | 8,584 |
| 22 Dec 2023 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 966 |
| 21 Dec 2023 | 3.2000 | 3.2200 | 3.1000 | 3.1400 | 3.1400 | 6,120 |
| 20 Dec 2023 | 3.2400 | 3.2400 | 3.1200 | 3.1200 | 3.1200 | 19,674 |
| 19 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 18 Dec 2023 | 3.2800 | 3.3400 | 3.2800 | 3.3400 | 3.3400 | 443 |
| 15 Dec 2023 | 3.3000 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 907 |
| 14 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 13 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 1,781 |
| 12 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 11 Dec 2023 | 3.3000 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 120 |
| 08 Dec 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.