LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.090 | 4.090 | 3.860 | 3.980 | 3.980 | 70 |
| 2026-07-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 7 |
| 2026-07-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 7 |
| 2026-07-22 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 7 |
| 2026-07-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 7 |
| 2026-07-20 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 7 |
| 2026-07-17 | 3.940 | 4.020 | 3.940 | 4.020 | 4.020 | 47 |
| 2026-07-16 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 873 |
| 2026-07-15 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 873 |
| 2026-07-14 | 3.920 | 4.100 | 3.920 | 4.100 | 4.100 | 873 |
| 2026-07-13 | 4.150 | 4.160 | 4.150 | 4.160 | 4.160 | 1 |
| 2026-07-10 | 3.920 | 4.150 | 3.920 | 4.150 | 4.150 | 144 |
| 2026-07-09 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 125 |
| 2026-07-08 | 4.100 | 4.130 | 4.090 | 4.130 | 4.130 | 125 |
| 2026-07-07 | 4.140 | 4.150 | 4.100 | 4.130 | 4.130 | 270 |
| 2026-07-06 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 1,014 |
| 2026-07-03 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 791 |
| 2026-07-02 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 8 |
| 2026-07-01 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 8 |
| 2026-06-30 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 8 |
| 2026-06-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 8 |
| 2026-06-26 | 4.060 | 4.120 | 4.060 | 4.120 | 4.120 | 112 |
| 2026-06-25 | 4.100 | 4.100 | 3.940 | 3.940 | 3.940 | 2,523 |
| 2026-06-24 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,376 |
| 2026-06-23 | 4.130 | 4.240 | 4.130 | 4.240 | 4.240 | 1,376 |
| 2026-06-22 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 121 |
| 2026-06-19 | 4.050 | 4.050 | 3.990 | 3.990 | 3.990 | 12 |
| 2026-06-18 | 4.020 | 4.020 | 3.990 | 3.990 | 3.990 | 7 |
| 2026-06-17 | 3.930 | 3.930 | 3.920 | 3.920 | 3.920 | 5,233 |
| 2026-06-16 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 84 |
| 2026-06-15 | 3.910 | 4.130 | 3.910 | 4.020 | 4.020 | 84 |
| 2026-06-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 804 |
| 2026-06-11 | 3.910 | 4.020 | 3.900 | 4.020 | 4.020 | 804 |
| 2026-06-10 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 5,470 |
| 2026-06-09 | 3.900 | 4.020 | 3.820 | 4.020 | 4.020 | 5,470 |
| 2026-06-08 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 3,383 |
| 2026-06-05 | 4.000 | 4.060 | 3.820 | 3.940 | 3.940 | 2,405 |
| 2026-06-04 | 3.980 | 4.010 | 3.980 | 4.010 | 4.010 | 3,398 |
| 2026-06-03 | 4.030 | 4.300 | 3.940 | 3.940 | 3.940 | 14,295 |
| 2026-06-02 | 3.690 | 3.930 | 3.690 | 3.930 | 3.930 | 6,660 |
| 2026-06-01 | 3.480 | 3.700 | 3.480 | 3.630 | 3.630 | 8,039 |
| 2026-05-29 | 3.800 | 3.890 | 3.790 | 3.880 | 3.880 | 2,722 |
| 2026-05-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-05-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-05-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-05-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 22 |
| 2026-05-22 | 3.750 | 3.800 | 3.750 | 3.780 | 3.780 | 1,374 |
| 2026-05-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 206 |
| 2026-05-20 | 3.720 | 3.720 | 3.710 | 3.710 | 3.710 | 2 |
| 2026-05-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 34 |
| 2026-05-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 34 |
| 2026-05-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2026-05-14 | 3.790 | 3.790 | 3.700 | 3.700 | 3.700 | 15 |
| 2026-05-13 | 3.610 | 3.790 | 3.610 | 3.700 | 3.700 | 222 |
| 2026-05-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,004 |
| 2026-05-11 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 1,004 |
| 2026-05-08 | 3.800 | 3.800 | 3.790 | 3.790 | 3.790 | 8 |
| 2026-05-07 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 262 |
| 2026-05-06 | 3.820 | 3.820 | 3.770 | 3.770 | 3.770 | 262 |
| 2026-05-05 | 3.800 | 3.830 | 3.750 | 3.750 | 3.750 | 2,000 |
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.