LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.770 | 3.800 | 3.680 | 3.680 | 3.680 | 6,233 |
| 2026-04-30 | 3.790 | 3.830 | 3.600 | 3.690 | 3.690 | 548 |
| 2026-04-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10,402 |
| 2026-04-28 | 3.650 | 3.790 | 3.650 | 3.740 | 3.740 | 10,402 |
| 2026-04-27 | 3.440 | 3.500 | 3.420 | 3.500 | 3.500 | 47 |
| 2026-04-24 | 3.650 | 3.650 | 3.430 | 3.650 | 3.650 | 4,041 |
| 2026-04-23 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 300 |
| 2026-04-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 4 |
| 2026-04-21 | 3.520 | 3.650 | 3.520 | 3.560 | 3.560 | 4 |
| 2026-04-20 | 3.640 | 3.640 | 3.590 | 3.590 | 3.590 | 1,062 |
| 2026-04-17 | 3.620 | 3.620 | 3.520 | 3.520 | 3.520 | 343 |
| 2026-04-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 160 |
| 2026-04-15 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 160 |
| 2026-04-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 130 |
| 2026-04-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 130 |
| 2026-04-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 130 |
| 2026-04-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 130 |
| 2026-04-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 130 |
| 2026-04-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 130 |
| 2026-04-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 130 |
| 2026-04-01 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 130 |
| 2026-03-31 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,382 |
| 2026-03-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,382 |
| 2026-03-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,382 |
| 2026-03-26 | 3.580 | 3.580 | 3.480 | 3.480 | 3.480 | 1,382 |
| 2026-03-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 263 |
| 2026-03-24 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 263 |
| 2026-03-23 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 50 |
| 2026-03-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 210 |
| 2026-03-19 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 210 |
| 2026-03-18 | 3.600 | 3.720 | 3.600 | 3.720 | 3.720 | 80 |
| 2026-03-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-16 | 3.420 | 3.800 | 3.420 | 3.720 | 3.720 | 6,571 |
| 2026-03-13 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-03-12 | 3.420 | 3.540 | 3.420 | 3.540 | 3.540 | 50 |
| 2026-03-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 24 |
| 2026-03-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 24 |
| 2026-03-09 | 3.540 | 3.540 | 3.480 | 3.480 | 3.480 | 24 |
| 2026-03-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2 |
| 2026-03-05 | 3.420 | 3.540 | 3.420 | 3.540 | 3.540 | 2 |
| 2026-03-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 4 |
| 2026-03-03 | 3.620 | 3.620 | 3.420 | 3.500 | 3.500 | 4,160 |
| 2026-03-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 8 |
| 2026-02-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 97 |
| 2026-02-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 97 |
| 2026-02-25 | 3.620 | 3.740 | 3.620 | 3.740 | 3.740 | 97 |
| 2026-02-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 5 |
| 2026-02-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 5 |
| 2026-02-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 5 |
| 2026-02-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 5 |
| 2026-02-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 5 |
| 2026-02-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 5 |
| 2026-02-16 | 3.780 | 3.780 | 3.720 | 3.720 | 3.720 | 420 |
| 2026-02-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 2,100 |
| 2026-02-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 2,100 |
| 2026-02-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 2,100 |
| 2026-02-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 2,100 |
| 2026-02-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 2,100 |
| 2026-02-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 2,100 |
| 2026-02-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 2,100 |
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.