LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.540 | 3.660 | 3.540 | 3.660 | 3.660 | 2,732 |
| 2026-10-15 | 3.720 | 3.720 | 3.450 | 3.540 | 3.540 | 3,163 |
| 2026-10-14 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3,097 |
| 2026-10-13 | 3.720 | 3.720 | 3.660 | 3.660 | 3.660 | 3,097 |
| 2026-10-12 | 3.530 | 3.720 | 3.530 | 3.720 | 3.720 | 3,097 |
| 2026-10-09 | 3.530 | 3.600 | 3.530 | 3.600 | 3.600 | 81 |
| 2026-10-08 | 3.530 | 3.590 | 3.470 | 3.520 | 3.520 | 489 |
| 2026-10-07 | 3.530 | 3.590 | 3.530 | 3.540 | 3.540 | 1,934 |
| 2026-10-06 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 891 |
| 2026-10-05 | 3.530 | 3.600 | 3.530 | 3.530 | 3.530 | 891 |
| 2026-10-02 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 163 |
| 2026-10-01 | 3.580 | 3.600 | 3.460 | 3.530 | 3.530 | 163 |
| 2026-09-30 | 3.540 | 3.660 | 3.540 | 3.660 | 3.660 | 1,082 |
| 2026-09-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,320 |
| 2026-09-28 | 3.540 | 3.540 | 3.480 | 3.540 | 3.540 | 1,320 |
| 2026-09-25 | 3.720 | 3.720 | 3.500 | 3.540 | 3.540 | 529 |
| 2026-09-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,066 |
| 2026-09-23 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,066 |
| 2026-09-22 | 3.720 | 3.730 | 3.610 | 3.730 | 3.730 | 1,066 |
| 2026-09-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 588 |
| 2026-09-18 | 3.680 | 3.800 | 3.680 | 3.720 | 3.720 | 588 |
| 2026-09-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 3 |
| 2026-09-16 | 3.680 | 3.680 | 3.560 | 3.680 | 3.680 | 3 |
| 2026-09-15 | 3.680 | 3.790 | 3.680 | 3.680 | 3.680 | 3 |
| 2026-09-14 | 3.770 | 3.770 | 3.630 | 3.630 | 3.630 | 2,296 |
| 2026-09-11 | 3.740 | 3.870 | 3.740 | 3.770 | 3.770 | 5,063 |
| 2026-09-10 | 3.860 | 3.860 | 3.740 | 3.740 | 3.740 | 1,000 |
| 2026-09-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 3,500 |
| 2026-09-08 | 3.900 | 3.900 | 3.840 | 3.870 | 3.870 | 3,500 |
| 2026-09-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2026-09-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2026-09-03 | 3.850 | 3.860 | 3.850 | 3.860 | 3.860 | 1,000 |
| 2026-09-02 | 3.760 | 3.940 | 3.760 | 3.860 | 3.860 | 4,846 |
| 2026-09-01 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 600 |
| 2026-08-31 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 41 |
| 2026-08-28 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 41 |
| 2026-08-27 | 3.940 | 3.940 | 3.820 | 3.890 | 3.890 | 41 |
| 2026-08-26 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 35 |
| 2026-08-25 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 35 |
| 2026-08-24 | 3.820 | 3.890 | 3.820 | 3.890 | 3.890 | 35 |
| 2026-08-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-08-20 | 3.820 | 3.940 | 3.820 | 3.940 | 3.940 | 1 |
| 2026-08-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1 |
| 2026-08-18 | 3.910 | 4.060 | 3.910 | 4.060 | 4.060 | 2,300 |
| 2026-08-17 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2026-08-14 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-08-13 | 3.920 | 3.920 | 3.810 | 3.810 | 3.810 | 1 |
| 2026-08-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-08-11 | 3.920 | 3.920 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-08-10 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-08-07 | 3.710 | 3.810 | 3.700 | 3.810 | 3.810 | 212 |
| 2026-08-06 | 3.920 | 3.920 | 3.810 | 3.810 | 3.810 | 1 |
| 2026-08-05 | 3.700 | 3.810 | 3.700 | 3.810 | 3.810 | 7 |
| 2026-08-04 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 4,190 |
| 2026-08-03 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 4,190 |
| 2026-07-31 | 3.750 | 3.840 | 3.750 | 3.810 | 3.810 | 4,190 |
| 2026-07-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,371 |
| 2026-07-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,371 |
| 2026-07-28 | 3.860 | 3.960 | 3.740 | 3.850 | 3.850 | 5,771 |
| 2026-07-27 | 4.090 | 4.090 | 3.860 | 3.980 | 3.980 | 70 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.