LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.740 | 3.740 | 3.640 | 3.640 | 3.640 | 4,689 |
| 2025-11-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 7 |
| 2025-11-03 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 5,261 |
| 2025-10-31 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 10 |
| 2025-10-30 | 4.000 | 4.000 | 3.900 | 3.940 | 3.940 | 1,800 |
| 2025-10-29 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 100 |
| 2025-10-28 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 7,128 |
| 2025-10-27 | 4.240 | 4.360 | 4.100 | 4.120 | 4.120 | 7,128 |
| 2025-10-24 | 4.020 | 4.100 | 4.020 | 4.100 | 4.100 | 3,276 |
| 2025-10-23 | 4.240 | 4.240 | 4.120 | 4.120 | 4.120 | 300 |
| 2025-10-22 | 4.220 | 4.220 | 4.020 | 4.140 | 4.140 | 2,883 |
| 2025-10-21 | 4.240 | 4.240 | 4.000 | 4.100 | 4.100 | 3,606 |
| 2025-10-20 | 3.900 | 4.120 | 3.900 | 4.120 | 4.120 | 10,607 |
| 2025-10-17 | 3.900 | 3.900 | 3.840 | 3.880 | 3.880 | 4,653 |
| 2025-10-16 | 3.980 | 4.000 | 3.800 | 3.880 | 3.880 | 11,567 |
| 2025-10-15 | 3.980 | 4.040 | 3.880 | 3.880 | 3.880 | 7,419 |
| 2025-10-14 | 3.800 | 4.000 | 3.800 | 3.880 | 3.880 | 5,742 |
| 2025-10-13 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 1,352 |
| 2025-10-10 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 50 |
| 2025-10-09 | 4.000 | 4.060 | 3.980 | 3.980 | 3.980 | 1,286 |
| 2025-10-08 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 3,202 |
| 2025-10-07 | 4.000 | 4.100 | 3.900 | 4.040 | 4.040 | 7,747 |
| 2025-10-06 | 3.580 | 3.940 | 3.580 | 3.820 | 3.820 | 1,345 |
| 2025-10-03 | 3.800 | 3.800 | 3.580 | 3.700 | 3.700 | 361 |
| 2025-10-02 | 3.640 | 3.680 | 3.440 | 3.680 | 3.680 | 4,240 |
| 2025-10-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 110 |
| 2025-09-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 2,276 |
| 2025-09-29 | 3.700 | 3.700 | 3.320 | 3.340 | 3.340 | 4,764 |
| 2025-09-26 | 3.840 | 3.840 | 3.740 | 3.740 | 3.740 | 1,005 |
| 2025-09-25 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 5,052 |
| 2025-09-24 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 2,531 |
| 2025-09-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 200 |
| 2025-09-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2 |
| 2025-09-19 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 2 |
| 2025-09-18 | 3.720 | 3.860 | 3.700 | 3.800 | 3.800 | 310 |
| 2025-09-17 | 3.600 | 3.820 | 3.560 | 3.820 | 3.820 | 2,916 |
| 2025-09-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 545 |
| 2025-09-15 | 3.780 | 3.800 | 3.600 | 3.700 | 3.700 | 545 |
| 2025-09-12 | 3.600 | 3.700 | 3.580 | 3.700 | 3.700 | 10,562 |
| 2025-09-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,038 |
| 2025-09-10 | 3.720 | 3.940 | 3.720 | 3.820 | 3.820 | 554 |
| 2025-09-09 | 3.820 | 3.920 | 3.720 | 3.820 | 3.820 | 2,661 |
| 2025-09-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2025-09-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 12,343 |
| 2025-09-04 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 1,330 |
| 2025-09-03 | 3.640 | 3.680 | 3.500 | 3.560 | 3.560 | 7,054 |
| 2025-09-02 | 3.880 | 3.880 | 3.760 | 3.760 | 3.760 | 3 |
| 2025-09-01 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 400 |
| 2025-08-29 | 3.720 | 3.820 | 3.720 | 3.760 | 3.760 | 400 |
| 2025-08-28 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 21 |
| 2025-08-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5,556 |
| 2025-08-26 | 3.620 | 3.720 | 3.580 | 3.700 | 3.700 | 5,556 |
| 2025-08-25 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 1,232 |
| 2025-08-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 99 |
| 2025-08-21 | 3.520 | 3.620 | 3.520 | 3.620 | 3.620 | 99 |
| 2025-08-20 | 3.700 | 3.700 | 3.520 | 3.600 | 3.600 | 3,622 |
| 2025-08-19 | 4.000 | 4.000 | 3.720 | 3.840 | 3.840 | 9,599 |
| 2025-08-18 | 4.000 | 4.120 | 4.000 | 4.120 | 4.120 | 5 |
| 2025-08-15 | 4.060 | 4.060 | 4.020 | 4.060 | 4.060 | 1,328 |
| 2025-08-14 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 2 |
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.