LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 1,382 |
| 2023-11-07 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 300 |
| 2023-11-06 | 3.740 | 3.760 | 3.660 | 3.660 | 3.660 | 393 |
| 2023-11-02 | 3.500 | 3.640 | 3.500 | 3.620 | 3.620 | 5,894 |
| 2023-11-01 | 3.520 | 3.520 | 3.360 | 3.360 | 3.360 | 1,654 |
| 2023-10-31 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 942 |
| 2023-10-30 | 3.480 | 3.640 | 3.460 | 3.580 | 3.580 | 2,598 |
| 2023-10-27 | 3.660 | 3.680 | 3.560 | 3.560 | 3.560 | 2,323 |
| 2023-10-19 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 1,296 |
| 2023-10-04 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 2,000 |
| 2023-09-29 | 3.600 | 4.000 | 3.600 | 3.920 | 3.920 | 5,050 |
| 2023-09-26 | 3.820 | 3.840 | 3.720 | 3.800 | 3.800 | 3,266 |
| 2023-09-25 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 770 |
| 2023-09-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 780 |
| 2023-09-07 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 756 |
| 2023-09-06 | 3.960 | 4.100 | 3.960 | 4.100 | 4.100 | 15 |
| 2023-09-04 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 1,000 |
| 2023-08-31 | 4.060 | 4.180 | 4.060 | 4.180 | 4.180 | 1,000 |
| 2023-08-30 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 1,185 |
| 2023-08-24 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 900 |
| 2023-08-17 | 4.540 | 4.540 | 4.220 | 4.360 | 4.360 | 1,001 |
| 2023-08-15 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 130 |
| 2023-08-10 | 4.440 | 4.560 | 4.440 | 4.560 | 4.560 | 991 |
| 2023-08-09 | 4.400 | 4.400 | 4.320 | 4.320 | 4.320 | 1,491 |
| 2023-08-08 | 4.940 | 4.940 | 4.420 | 4.520 | 4.520 | 9,981 |
| 2023-08-03 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 958 |
| 2023-08-01 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 100 |
| 2023-07-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 981 |
| 2023-07-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 355 |
| 2023-07-26 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 6 |
| 2023-07-21 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 572 |
| 2023-07-20 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 1,035 |
| 2023-07-19 | 5.400 | 5.450 | 5.300 | 5.350 | 5.350 | 1,795 |
| 2023-07-14 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 100 |
| 2023-07-13 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 1,591 |
| 2023-07-12 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 4,111 |
| 2023-07-07 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 470 |
| 2023-07-06 | 5.050 | 5.050 | 4.960 | 4.960 | 4.960 | 622 |
| 2023-07-05 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,000 |
| 2023-07-03 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 953 |
| 2023-06-22 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 257 |
| 2023-06-19 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 500 |
| 2023-06-16 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 19 |
| 2023-06-12 | 5.300 | 5.300 | 5.150 | 5.300 | 5.300 | 310 |
| 2023-06-09 | 5.400 | 5.400 | 5.050 | 5.350 | 5.350 | 5,694 |
| 2023-06-06 | 5.550 | 5.600 | 5.350 | 5.550 | 5.550 | 6,201 |
| 2023-06-02 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 1,200 |
| 2023-06-01 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 100 |
| 2023-05-30 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 1,578 |
| 2023-05-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 400 |
| 2023-05-26 | 5.800 | 5.800 | 5.650 | 5.700 | 5.700 | 860 |
| 2023-05-22 | 5.850 | 6.000 | 5.850 | 5.900 | 5.900 | 2,173 |
| 2023-05-19 | 5.900 | 6.000 | 5.850 | 5.950 | 5.950 | 3,834 |
| 2023-05-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,860 |
| 2023-05-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 54 |
| 2023-05-11 | 6.100 | 6.400 | 6.000 | 6.000 | 6.000 | 5,199 |
| 2023-05-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2023-05-09 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 3,734 |
| 2023-04-28 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 1,000 |
| 2023-04-26 | 6.100 | 6.150 | 6.100 | 6.100 | 6.100 | 2,784 |
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.