LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.060 | 4.180 | 4.060 | 4.120 | 4.120 | 1,065 |
| 2025-08-12 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 3,674 |
| 2025-08-11 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 3,674 |
| 2025-08-08 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 3,674 |
| 2025-08-07 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 3,674 |
| 2025-08-06 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 3,674 |
| 2025-08-05 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 3,674 |
| 2025-08-04 | 4.220 | 4.260 | 4.200 | 4.260 | 4.260 | 1,019 |
| 2025-08-01 | 4.240 | 4.260 | 4.240 | 4.260 | 4.260 | 100 |
| 2025-07-31 | 4.160 | 4.420 | 4.160 | 4.420 | 4.420 | 9,258 |
| 2025-07-30 | 4.480 | 4.480 | 4.300 | 4.360 | 4.360 | 2,365 |
| 2025-07-29 | 4.080 | 4.360 | 4.080 | 4.360 | 4.360 | 7,328 |
| 2025-07-28 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 986 |
| 2025-07-25 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 79 |
| 2025-07-24 | 4.060 | 4.140 | 4.060 | 4.140 | 4.140 | 79 |
| 2025-07-23 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 5,623 |
| 2025-07-22 | 4.000 | 4.240 | 4.000 | 4.140 | 4.140 | 5,623 |
| 2025-07-21 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,000 |
| 2025-07-18 | 4.360 | 4.420 | 4.340 | 4.420 | 4.420 | 2,036 |
| 2025-07-17 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 5,259 |
| 2025-07-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,259 |
| 2025-07-15 | 4.220 | 4.500 | 4.220 | 4.500 | 4.500 | 5,259 |
| 2025-07-14 | 4.220 | 4.420 | 4.220 | 4.340 | 4.340 | 4,296 |
| 2025-07-11 | 3.960 | 4.600 | 3.960 | 4.320 | 4.320 | 14,451 |
| 2025-07-10 | 4.300 | 4.320 | 3.920 | 4.140 | 4.140 | 5,842 |
| 2025-07-09 | 4.520 | 4.520 | 4.420 | 4.420 | 4.420 | 163 |
| 2025-07-08 | 4.320 | 4.540 | 4.320 | 4.540 | 4.540 | 5,191 |
| 2025-07-07 | 4.520 | 4.540 | 4.520 | 4.520 | 4.520 | 505 |
| 2025-07-04 | 4.500 | 4.540 | 4.500 | 4.520 | 4.520 | 6 |
| 2025-07-03 | 4.280 | 4.500 | 4.280 | 4.500 | 4.500 | 679 |
| 2025-07-02 | 4.460 | 4.520 | 4.400 | 4.460 | 4.460 | 8,344 |
| 2025-07-01 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,132 |
| 2025-06-30 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 3,591 |
| 2025-06-27 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,000 |
| 2025-06-26 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 258 |
| 2025-06-25 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 258 |
| 2025-06-24 | 4.320 | 4.520 | 4.320 | 4.520 | 4.520 | 258 |
| 2025-06-23 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 341 |
| 2025-06-20 | 4.120 | 4.480 | 4.120 | 4.440 | 4.440 | 5,003 |
| 2025-06-19 | 4.800 | 4.800 | 4.080 | 4.260 | 4.260 | 18,369 |
| 2025-06-18 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 502 |
| 2025-06-17 | 4.980 | 5.050 | 4.800 | 4.920 | 4.920 | 2,428 |
| 2025-06-16 | 4.980 | 5.100 | 4.980 | 5.100 | 5.100 | 502 |
| 2025-06-13 | 4.980 | 5.150 | 4.820 | 5.150 | 5.150 | 6,927 |
| 2025-06-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 3,160 |
| 2025-06-11 | 5.200 | 5.200 | 4.980 | 5.150 | 5.150 | 3,165 |
| 2025-06-10 | 5.500 | 5.600 | 5.250 | 5.300 | 5.300 | 4,295 |
| 2025-06-09 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 23,556 |
| 2025-06-06 | 5.100 | 5.150 | 4.780 | 4.920 | 4.920 | 26,426 |
| 2025-06-05 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 26,280 |
| 2025-06-04 | 4.340 | 4.540 | 4.320 | 4.420 | 4.420 | 5,881 |
| 2025-06-03 | 4.220 | 4.240 | 4.200 | 4.240 | 4.240 | 5,589 |
| 2025-06-02 | 4.220 | 4.300 | 4.200 | 4.300 | 4.300 | 1,527 |
| 2025-05-30 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 2,000 |
| 2025-05-29 | 4.240 | 4.320 | 4.200 | 4.240 | 4.240 | 1,802 |
| 2025-05-28 | 4.060 | 4.200 | 4.040 | 4.200 | 4.200 | 11,148 |
| 2025-05-27 | 4.160 | 4.180 | 4.160 | 4.160 | 4.160 | 2,672 |
| 2025-05-26 | 4.020 | 4.140 | 4.020 | 4.140 | 4.140 | 28 |
| 2025-05-23 | 4.240 | 4.240 | 4.080 | 4.140 | 4.140 | 2,028 |
| 2025-05-22 | 4.320 | 4.320 | 4.200 | 4.300 | 4.300 | 4,427 |
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.