LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-25 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 1,623 |
| 2023-04-24 | 6.050 | 6.200 | 6.050 | 6.100 | 6.100 | 1,213 |
| 2023-04-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,419 |
| 2023-04-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,100 |
| 2023-04-18 | 6.000 | 6.050 | 5.950 | 6.050 | 6.050 | 2,047 |
| 2023-04-17 | 6.050 | 6.100 | 6.050 | 6.050 | 6.050 | 2,090 |
| 2023-04-14 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 1,050 |
| 2023-04-13 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 1,841 |
| 2023-04-12 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 2,191 |
| 2023-04-11 | 5.850 | 6.000 | 5.800 | 6.000 | 6.000 | 3,420 |
| 2023-04-06 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 1,500 |
| 2023-04-04 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 1,060 |
| 2023-03-30 | 5.680 | 5.700 | 5.620 | 5.620 | 5.620 | 1,000 |
| 2023-03-28 | 5.540 | 5.620 | 5.540 | 5.620 | 5.620 | 430 |
| 2023-03-27 | 5.680 | 5.700 | 5.580 | 5.580 | 5.580 | 2,400 |
| 2023-03-24 | 5.660 | 5.660 | 5.600 | 5.600 | 5.600 | 600 |
| 2023-03-23 | 5.520 | 5.600 | 5.520 | 5.600 | 5.600 | 1,532 |
| 2023-03-20 | 5.520 | 5.560 | 5.500 | 5.560 | 5.560 | 4,030 |
| 2023-03-16 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 4,526 |
| 2023-03-15 | 5.500 | 5.620 | 5.500 | 5.620 | 5.620 | 824 |
| 2023-03-14 | 5.640 | 5.640 | 5.620 | 5.620 | 5.620 | 780 |
| 2023-03-13 | 5.620 | 5.620 | 5.520 | 5.580 | 5.580 | 1,800 |
| 2023-03-10 | 5.460 | 5.540 | 5.460 | 5.540 | 5.540 | 2,000 |
| 2023-03-09 | 5.460 | 5.460 | 5.340 | 5.340 | 5.340 | 1,590 |
| 2023-03-06 | 5.500 | 5.540 | 5.500 | 5.540 | 5.540 | 300 |
| 2023-02-24 | 5.500 | 5.660 | 5.500 | 5.600 | 5.600 | 7,306 |
| 2023-02-23 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 500 |
| 2023-02-22 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 950 |
| 2023-02-21 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 2,620 |
| 2023-02-17 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 250 |
| 2023-02-16 | 5.700 | 5.700 | 5.500 | 5.600 | 5.600 | 2,900 |
| 2023-02-15 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 119 |
| 2023-02-13 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 130 |
| 2023-02-10 | 5.500 | 5.580 | 5.500 | 5.580 | 5.580 | 3,846 |
| 2023-02-09 | 5.420 | 5.560 | 5.420 | 5.560 | 5.560 | 2,459 |
| 2023-02-08 | 5.420 | 5.520 | 5.420 | 5.520 | 5.520 | 2,400 |
| 2023-02-07 | 5.420 | 5.540 | 5.420 | 5.540 | 5.540 | 2,340 |
| 2023-02-06 | 5.500 | 5.540 | 5.500 | 5.540 | 5.540 | 2,000 |
| 2023-02-03 | 5.420 | 5.540 | 5.420 | 5.520 | 5.520 | 840 |
| 2023-02-02 | 5.520 | 5.520 | 5.500 | 5.520 | 5.520 | 3,051 |
| 2023-01-30 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 944 |
| 2023-01-27 | 5.620 | 5.620 | 5.580 | 5.580 | 5.580 | 55 |
| 2023-01-24 | 5.560 | 5.560 | 5.520 | 5.520 | 5.520 | 1,176 |
| 2023-01-23 | 5.400 | 5.460 | 5.400 | 5.460 | 5.460 | 769 |
| 2023-01-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,498 |
| 2023-01-19 | 5.420 | 5.420 | 5.200 | 5.200 | 5.200 | 6,493 |
| 2023-01-16 | 5.420 | 5.460 | 5.400 | 5.460 | 5.460 | 3,391 |
| 2023-01-12 | 5.400 | 5.560 | 5.400 | 5.500 | 5.500 | 238 |
| 2023-01-09 | 5.540 | 5.540 | 5.480 | 5.480 | 5.480 | 600 |
| 2023-01-06 | 5.400 | 5.480 | 5.400 | 5.480 | 5.480 | 500 |
| 2023-01-05 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 944 |
| 2023-01-04 | 5.400 | 5.460 | 5.400 | 5.460 | 5.460 | 10,465 |
| 2023-01-03 | 5.460 | 5.460 | 5.360 | 5.360 | 5.360 | 1,698 |
| 2022-12-30 | 5.120 | 5.440 | 5.100 | 5.300 | 5.300 | 3,373 |
| 2022-12-29 | 5.160 | 5.200 | 5.060 | 5.200 | 5.200 | 8,903 |
| 2022-12-28 | 5.540 | 5.540 | 5.180 | 5.280 | 5.280 | 3,017 |
| 2022-12-27 | 5.020 | 5.440 | 5.020 | 5.440 | 5.440 | 3,589 |
| 2022-12-22 | 5.020 | 5.140 | 5.000 | 5.140 | 5.140 | 11,284 |
| 2022-12-21 | 5.100 | 5.160 | 5.000 | 5.100 | 5.100 | 6,714 |
| 2022-12-13 | 4.840 | 5.020 | 4.840 | 5.000 | 5.000 | 608 |
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.