LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 2,100 |
| 2026-02-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 145 |
| 2026-02-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 246 |
| 2026-01-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 6,000 |
| 2026-01-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3 |
| 2026-01-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 966 |
| 2026-01-27 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 966 |
| 2026-01-26 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 3 |
| 2026-01-23 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 10,929 |
| 2026-01-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 6,709 |
| 2026-01-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,709 |
| 2026-01-20 | 3.880 | 3.900 | 3.800 | 3.820 | 3.820 | 6,709 |
| 2026-01-19 | 3.780 | 3.820 | 3.760 | 3.820 | 3.820 | 198 |
| 2026-01-16 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 5,214 |
| 2026-01-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 613 |
| 2026-01-14 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 613 |
| 2026-01-13 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 1,131 |
| 2026-01-12 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 311 |
| 2026-01-09 | 4.020 | 4.020 | 3.920 | 3.920 | 3.920 | 64 |
| 2026-01-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 133 |
| 2026-01-07 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 133 |
| 2026-01-06 | 4.020 | 4.020 | 3.860 | 3.900 | 3.900 | 14 |
| 2026-01-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,811 |
| 2026-01-02 | 3.960 | 4.000 | 3.880 | 3.880 | 3.880 | 2,811 |
| 2025-12-30 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 1,323 |
| 2025-12-29 | 3.800 | 3.900 | 3.800 | 3.860 | 3.860 | 5,458 |
| 2025-12-23 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 1,298 |
| 2025-12-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 2 |
| 2025-12-19 | 3.880 | 4.000 | 3.880 | 3.900 | 3.900 | 5,300 |
| 2025-12-18 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 670 |
| 2025-12-17 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 670 |
| 2025-12-16 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 359 |
| 2025-12-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2025-12-12 | 3.720 | 3.820 | 3.720 | 3.820 | 3.820 | 18 |
| 2025-12-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,220 |
| 2025-12-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 6,220 |
| 2025-12-09 | 3.860 | 3.860 | 3.680 | 3.760 | 3.760 | 6,220 |
| 2025-12-08 | 3.640 | 3.880 | 3.640 | 3.720 | 3.720 | 3,958 |
| 2025-12-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 100 |
| 2025-12-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 100 |
| 2025-12-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 100 |
| 2025-12-02 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 100 |
| 2025-12-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-11-28 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 200 |
| 2025-11-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-11-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,345 |
| 2025-11-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 250 |
| 2025-11-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 250 |
| 2025-11-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 250 |
| 2025-11-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 250 |
| 2025-11-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 250 |
| 2025-11-18 | 3.660 | 3.800 | 3.660 | 3.800 | 3.800 | 2,570 |
| 2025-11-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 8,861 |
| 2025-11-14 | 3.820 | 3.960 | 3.440 | 3.540 | 3.540 | 8,861 |
| 2025-11-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 550 |
| 2025-11-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5,198 |
| 2025-11-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5,198 |
| 2025-11-10 | 3.680 | 3.800 | 3.680 | 3.720 | 3.720 | 5,198 |
| 2025-11-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,289 |
| 2025-11-06 | 3.700 | 3.760 | 3.700 | 3.700 | 3.700 | 1,088 |
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.