LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.180 | 4.460 | 4.100 | 4.420 | 4.420 | 35,024 |
| 2025-05-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4,452 |
| 2025-05-19 | 4.020 | 4.100 | 4.000 | 4.060 | 4.060 | 4,452 |
| 2025-05-16 | 4.180 | 4.180 | 4.120 | 4.120 | 4.120 | 484 |
| 2025-05-15 | 4.020 | 4.220 | 4.020 | 4.120 | 4.120 | 11,236 |
| 2025-05-14 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-05-13 | 4.100 | 4.280 | 4.060 | 4.060 | 4.060 | 6,393 |
| 2025-05-12 | 4.160 | 4.160 | 3.960 | 4.040 | 4.040 | 13,444 |
| 2025-05-09 | 4.320 | 4.520 | 4.180 | 4.240 | 4.240 | 12,067 |
| 2025-05-08 | 4.280 | 4.420 | 4.280 | 4.420 | 4.420 | 7,262 |
| 2025-05-07 | 4.180 | 4.180 | 4.120 | 4.120 | 4.120 | 427 |
| 2025-05-06 | 4.040 | 4.260 | 4.000 | 4.180 | 4.180 | 1,901 |
| 2025-05-05 | 4.020 | 4.340 | 3.960 | 4.160 | 4.160 | 10,425 |
| 2025-05-02 | 3.880 | 4.040 | 3.880 | 4.040 | 4.040 | 9 |
| 2025-04-30 | 4.120 | 4.200 | 3.820 | 3.820 | 3.820 | 8,857 |
| 2025-04-29 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-04-28 | 4.180 | 4.240 | 4.180 | 4.240 | 4.240 | 21 |
| 2025-04-25 | 4.220 | 4.400 | 4.000 | 4.100 | 4.100 | 6,148 |
| 2025-04-24 | 4.400 | 4.400 | 4.060 | 4.240 | 4.240 | 1,972 |
| 2025-04-23 | 4.220 | 4.400 | 4.100 | 4.400 | 4.400 | 5,539 |
| 2025-04-22 | 4.640 | 4.780 | 4.220 | 4.340 | 4.340 | 6,097 |
| 2025-04-17 | 4.800 | 4.880 | 4.500 | 4.880 | 4.880 | 10,590 |
| 2025-04-16 | 4.260 | 4.840 | 4.040 | 4.620 | 4.620 | 34,733 |
| 2025-04-15 | 4.060 | 4.280 | 4.060 | 4.160 | 4.160 | 8,187 |
| 2025-04-10 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 50 |
| 2025-04-09 | 3.820 | 4.220 | 3.800 | 4.080 | 4.080 | 3,720 |
| 2025-04-08 | 3.380 | 3.980 | 3.380 | 3.900 | 3.900 | 11,157 |
| 2025-04-07 | 3.300 | 3.500 | 3.080 | 3.340 | 3.340 | 6,588 |
| 2025-04-04 | 4.100 | 4.100 | 3.520 | 3.520 | 3.520 | 6,416 |
| 2025-04-03 | 4.500 | 4.500 | 4.140 | 4.240 | 4.240 | 7,354 |
| 2025-04-02 | 4.780 | 4.880 | 4.420 | 4.540 | 4.540 | 4,877 |
| 2025-04-01 | 4.520 | 4.760 | 4.260 | 4.640 | 4.640 | 16,625 |
| 2025-03-31 | 4.600 | 4.760 | 4.600 | 4.680 | 4.680 | 201 |
| 2025-03-28 | 4.720 | 4.860 | 4.600 | 4.720 | 4.720 | 2,342 |
| 2025-03-27 | 4.800 | 4.960 | 4.720 | 4.840 | 4.840 | 3,688 |
| 2025-03-26 | 5.150 | 5.500 | 4.700 | 4.920 | 4.920 | 23,041 |
| 2025-03-25 | 5.600 | 5.750 | 4.960 | 5.350 | 5.350 | 8,527 |
| 2025-03-24 | 5.200 | 6.000 | 4.420 | 6.000 | 6.000 | 30,030 |
| 2025-03-21 | 5.450 | 5.850 | 5.250 | 5.600 | 5.600 | 14,365 |
| 2025-03-20 | 6.550 | 6.550 | 5.150 | 5.300 | 5.300 | 58,669 |
| 2025-03-19 | 5.850 | 7.700 | 5.700 | 7.400 | 7.400 | 193,493 |
| 2025-03-18 | 5.950 | 5.950 | 4.800 | 5.400 | 5.400 | 26,570 |
| 2025-03-17 | 7.800 | 8.000 | 5.400 | 6.400 | 6.400 | 120,706 |
| 2025-03-14 | 4.920 | 6.850 | 4.640 | 6.250 | 6.250 | 134,483 |
| 2025-03-13 | 4.400 | 4.500 | 4.200 | 4.460 | 4.460 | 29,290 |
| 2025-03-12 | 3.560 | 4.060 | 3.560 | 3.920 | 3.920 | 19,362 |
| 2025-03-11 | 3.440 | 3.460 | 3.380 | 3.460 | 3.460 | 3,301 |
| 2025-03-10 | 3.080 | 3.720 | 3.080 | 3.340 | 3.340 | 23,615 |
| 2025-03-06 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 352 |
| 2025-02-28 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 62 |
| 2025-02-27 | 3.000 | 3.020 | 2.960 | 3.020 | 3.020 | 2,091 |
| 2025-02-25 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 275 |
| 2025-02-21 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 1,793 |
| 2025-02-17 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 141 |
| 2025-02-14 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 370 |
| 2025-02-12 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 714 |
| 2025-02-11 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 125 |
| 2025-02-03 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 1,130 |
| 2025-01-30 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 150 |
| 2025-01-29 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 68 |
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.