LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.480 | 5.740 | 5.480 | 5.720 | 5.720 | 5,615 |
| 2022-08-03 | 5.500 | 5.640 | 5.500 | 5.600 | 5.600 | 3,818 |
| 2022-08-01 | 5.420 | 5.640 | 5.420 | 5.620 | 5.620 | 6,449 |
| 2022-07-29 | 5.420 | 5.440 | 5.300 | 5.340 | 5.340 | 3,680 |
| 2022-07-26 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 900 |
| 2022-07-25 | 5.600 | 5.600 | 5.500 | 5.520 | 5.520 | 1,390 |
| 2022-07-21 | 5.500 | 5.560 | 5.500 | 5.560 | 5.560 | 500 |
| 2022-07-18 | 5.520 | 5.620 | 5.520 | 5.620 | 5.620 | 803 |
| 2022-07-15 | 5.500 | 5.620 | 5.500 | 5.620 | 5.620 | 3,384 |
| 2022-07-14 | 5.660 | 5.660 | 5.620 | 5.620 | 5.620 | 857 |
| 2022-07-07 | 5.900 | 5.900 | 5.840 | 5.840 | 5.840 | 261 |
| 2022-07-05 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 126 |
| 2022-07-04 | 5.800 | 5.800 | 5.720 | 5.720 | 5.720 | 320 |
| 2022-07-01 | 5.840 | 5.920 | 5.840 | 5.920 | 5.920 | 549 |
| 2022-06-30 | 5.900 | 5.900 | 5.600 | 5.660 | 5.660 | 1,000 |
| 2022-06-29 | 5.900 | 6.300 | 5.900 | 6.060 | 6.060 | 9,785 |
| 2022-06-27 | 5.740 | 5.860 | 5.740 | 5.800 | 5.800 | 2,498 |
| 2022-06-24 | 5.620 | 5.920 | 5.620 | 5.860 | 5.860 | 3,500 |
| 2022-06-23 | 5.360 | 5.560 | 5.360 | 5.560 | 5.560 | 4,006 |
| 2022-06-22 | 5.320 | 5.380 | 5.320 | 5.380 | 5.380 | 958 |
| 2022-06-16 | 5.480 | 5.540 | 5.220 | 5.220 | 5.220 | 4,581 |
| 2022-06-15 | 5.500 | 5.520 | 5.480 | 5.520 | 5.520 | 3,460 |
| 2022-06-13 | 5.520 | 5.640 | 5.480 | 5.620 | 5.620 | 5,609 |
| 2022-06-10 | 5.760 | 5.760 | 5.560 | 5.640 | 5.640 | 3,455 |
| 2022-06-09 | 6.060 | 6.060 | 5.760 | 5.900 | 5.900 | 3,380 |
| 2022-06-08 | 6.280 | 6.280 | 6.180 | 6.180 | 6.180 | 1,173 |
| 2022-06-07 | 6.160 | 6.220 | 6.160 | 6.220 | 6.220 | 3,834 |
| 2022-06-06 | 5.940 | 6.040 | 5.940 | 6.040 | 6.040 | 2,178 |
| 2022-06-03 | 5.740 | 5.900 | 5.740 | 5.900 | 5.900 | 4,666 |
| 2022-06-02 | 5.680 | 5.680 | 5.620 | 5.620 | 5.620 | 916 |
| 2022-06-01 | 5.560 | 5.820 | 5.560 | 5.780 | 5.780 | 2,000 |
| 2022-05-23 | 5.220 | 5.460 | 5.220 | 5.460 | 5.460 | 4,121 |
| 2022-05-20 | 5.260 | 5.300 | 5.060 | 5.300 | 5.300 | 4,500 |
| 2022-05-17 | 5.380 | 5.400 | 5.360 | 5.360 | 5.360 | 2,267 |
| 2022-05-16 | 5.480 | 5.480 | 5.320 | 5.320 | 5.320 | 1 |
| 2022-05-10 | 5.460 | 5.460 | 5.360 | 5.360 | 5.360 | 751 |
| 2022-05-09 | 5.400 | 5.420 | 5.300 | 5.360 | 5.360 | 2,888 |
| 2022-05-06 | 5.500 | 5.500 | 5.480 | 5.500 | 5.500 | 1,813 |
| 2022-05-05 | 5.400 | 5.680 | 5.400 | 5.600 | 5.600 | 3,761 |
| 2022-05-03 | 5.240 | 5.300 | 5.240 | 5.300 | 5.300 | 913 |
| 2022-05-02 | 5.360 | 5.360 | 5.220 | 5.220 | 5.220 | 1,506 |
| 2022-04-25 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 2,400 |
| 2022-04-22 | 5.980 | 5.980 | 5.880 | 5.940 | 5.940 | 1,783 |
| 2022-04-21 | 5.860 | 6.040 | 5.860 | 5.960 | 5.960 | 3,663 |
| 2022-04-20 | 5.840 | 6.020 | 5.780 | 5.900 | 5.900 | 2,604 |
| 2022-04-19 | 5.840 | 6.040 | 5.800 | 5.960 | 5.960 | 4,128 |
| 2022-04-14 | 5.900 | 6.020 | 5.900 | 5.940 | 5.940 | 2,178 |
| 2022-04-13 | 5.780 | 5.820 | 5.720 | 5.800 | 5.800 | 3,135 |
| 2022-04-12 | 5.680 | 5.680 | 5.660 | 5.680 | 5.680 | 2,583 |
| 2022-04-08 | 5.880 | 6.020 | 5.760 | 5.800 | 5.800 | 5,227 |
| 2022-04-07 | 5.880 | 5.880 | 5.740 | 5.760 | 5.760 | 3,147 |
| 2022-04-06 | 5.780 | 5.780 | 5.640 | 5.760 | 5.760 | 5,496 |
| 2022-04-05 | 5.720 | 5.740 | 5.700 | 5.700 | 5.700 | 4,096 |
| 2022-04-04 | 5.500 | 5.620 | 5.500 | 5.620 | 5.620 | 4,435 |
| 2022-04-01 | 5.240 | 5.460 | 5.240 | 5.460 | 5.460 | 9,990 |
| 2022-03-31 | 5.250 | 5.400 | 5.200 | 5.350 | 5.350 | 21,605 |
| 2022-03-23 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 5,944 |
| 2022-03-21 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 1,942 |
| 2022-03-18 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 1,296 |
| 2022-03-17 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 971 |
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.