LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 5.350 | 5.500 | 5.250 | 5.500 | 5.500 | 2,316 |
| 2022-03-15 | 5.350 | 5.350 | 5.150 | 5.250 | 5.250 | 7,279 |
| 2022-03-14 | 5.300 | 5.450 | 5.250 | 5.250 | 5.250 | 1,889 |
| 2022-03-11 | 5.150 | 5.250 | 5.150 | 5.150 | 5.150 | 1,870 |
| 2022-03-10 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 1,986 |
| 2022-03-09 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 2,358 |
| 2022-03-08 | 4.640 | 5.100 | 4.640 | 4.920 | 4.920 | 3,091 |
| 2022-03-07 | 4.900 | 4.900 | 4.620 | 4.620 | 4.620 | 5,644 |
| 2022-03-04 | 5.450 | 5.450 | 5.250 | 5.350 | 5.350 | 2,302 |
| 2022-03-03 | 5.300 | 5.600 | 5.300 | 5.600 | 5.600 | 1,655 |
| 2022-03-02 | 5.450 | 5.450 | 5.250 | 5.400 | 5.400 | 3,005 |
| 2022-03-01 | 5.800 | 5.800 | 5.550 | 5.550 | 5.550 | 1,852 |
| 2022-02-28 | 5.400 | 5.900 | 5.400 | 5.900 | 5.900 | 8,399 |
| 2022-02-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 180 |
| 2022-02-24 | 5.300 | 5.300 | 5.150 | 5.300 | 5.300 | 3,881 |
| 2022-02-22 | 5.450 | 5.550 | 5.350 | 5.500 | 5.500 | 8,636 |
| 2022-02-18 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 800 |
| 2022-02-17 | 5.850 | 5.850 | 5.500 | 5.500 | 5.500 | 2,877 |
| 2022-02-15 | 5.900 | 6.100 | 5.800 | 5.900 | 5.900 | 4,999 |
| 2022-02-14 | 6.300 | 6.300 | 6.000 | 6.050 | 6.050 | 3,277 |
| 2022-02-10 | 6.250 | 6.300 | 6.200 | 6.300 | 6.300 | 2,305 |
| 2022-02-09 | 6.150 | 6.350 | 6.150 | 6.350 | 6.350 | 2,624 |
| 2022-02-07 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 2,580 |
| 2022-02-03 | 6.150 | 6.250 | 6.100 | 6.100 | 6.100 | 2,982 |
| 2022-02-01 | 6.050 | 6.350 | 6.050 | 6.150 | 6.150 | 8,472 |
| 2022-01-31 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 34 |
| 2022-01-27 | 5.750 | 6.000 | 5.750 | 6.000 | 6.000 | 260 |
| 2022-01-26 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 1,241 |
| 2022-01-25 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 2,861 |
| 2022-01-24 | 5.850 | 5.850 | 5.400 | 5.550 | 5.550 | 5,885 |
| 2022-01-17 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 2,100 |
| 2022-01-14 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 2,758 |
| 2022-01-12 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 1,640 |
| 2022-01-10 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 9,320 |
| 2022-01-07 | 6.050 | 6.100 | 5.900 | 6.100 | 6.100 | 2,971 |
| 2022-01-04 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 3,769 |
| 2022-01-03 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 6,022 |
| 2021-12-30 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 5,025 |
| 2021-12-29 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 3,091 |
| 2021-12-28 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 1,228 |
| 2021-12-23 | 5.800 | 6.000 | 5.800 | 5.950 | 5.950 | 2,881 |
| 2021-12-22 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 1,202 |
| 2021-12-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4 |
| 2021-12-17 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 170 |
| 2021-12-16 | 6.050 | 6.150 | 6.050 | 6.150 | 6.150 | 350 |
| 2021-12-15 | 6.100 | 6.150 | 6.000 | 6.100 | 6.100 | 4,443 |
| 2021-12-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 790 |
| 2021-12-13 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 1 |
| 2021-12-10 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 998 |
| 2021-12-09 | 6.150 | 6.500 | 6.150 | 6.400 | 6.400 | 3,810 |
| 2021-12-08 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 2,855 |
| 2021-12-07 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 1,894 |
| 2021-12-06 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 841 |
| 2021-12-03 | 5.800 | 6.000 | 5.800 | 5.900 | 5.900 | 1,806 |
| 2021-12-02 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 2,270 |
| 2021-12-01 | 5.750 | 6.000 | 5.650 | 5.950 | 5.950 | 3,181 |
| 2021-11-30 | 5.800 | 5.800 | 5.550 | 5.650 | 5.650 | 2,920 |
| 2021-11-29 | 5.800 | 5.900 | 5.650 | 5.900 | 5.900 | 1,158 |
| 2021-11-26 | 6.100 | 6.100 | 5.750 | 5.950 | 5.950 | 2,509 |
| 2021-11-25 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 1,259 |
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.