LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 55 |
| 2025-01-23 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 5,244 |
| 2025-01-22 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 35 |
| 2025-01-16 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 139 |
| 2025-01-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 494 |
| 2025-01-08 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 400 |
| 2025-01-07 | 3.180 | 3.200 | 3.100 | 3.100 | 3.100 | 1,370 |
| 2024-12-30 | 2.800 | 3.120 | 2.800 | 3.120 | 3.120 | 5,442 |
| 2024-12-20 | 2.980 | 2.980 | 2.800 | 2.800 | 2.800 | 2,667 |
| 2024-12-19 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 550 |
| 2024-12-17 | 3.060 | 3.060 | 3.000 | 3.060 | 3.060 | 4,355 |
| 2024-12-11 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 1,105 |
| 2024-11-20 | 3.380 | 3.480 | 3.360 | 3.480 | 3.480 | 1,321 |
| 2024-11-08 | 3.380 | 3.480 | 3.360 | 3.480 | 3.480 | 2,747 |
| 2024-11-06 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 350 |
| 2024-11-05 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 2,108 |
| 2024-11-04 | 3.320 | 3.340 | 3.300 | 3.300 | 3.300 | 2,274 |
| 2024-10-18 | 3.340 | 3.500 | 3.300 | 3.440 | 3.440 | 700 |
| 2024-10-17 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 77 |
| 2024-10-14 | 3.440 | 3.460 | 3.360 | 3.400 | 3.400 | 3,908 |
| 2024-10-09 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 10,157 |
| 2024-10-08 | 3.000 | 3.100 | 2.940 | 3.100 | 3.100 | 5,999 |
| 2024-10-04 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 2,058 |
| 2024-09-24 | 2.900 | 3.200 | 2.900 | 3.200 | 3.200 | 5,621 |
| 2024-09-23 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 50 |
| 2024-09-20 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 300 |
| 2024-09-17 | 3.100 | 3.200 | 3.020 | 3.020 | 3.020 | 12,313 |
| 2024-09-13 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 100 |
| 2024-09-12 | 3.340 | 3.380 | 3.320 | 3.380 | 3.380 | 2,035 |
| 2024-09-05 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 2,549 |
| 2024-09-04 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 13 |
| 2024-09-03 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 87 |
| 2024-09-02 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 582 |
| 2024-08-28 | 3.540 | 3.540 | 3.460 | 3.460 | 3.460 | 7 |
| 2024-08-16 | 3.460 | 3.500 | 3.440 | 3.460 | 3.460 | 6,135 |
| 2024-08-13 | 3.460 | 3.580 | 3.460 | 3.580 | 3.580 | 2,350 |
| 2024-08-12 | 3.360 | 3.560 | 3.360 | 3.560 | 3.560 | 2,739 |
| 2024-08-05 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 359 |
| 2024-08-02 | 3.620 | 3.620 | 3.480 | 3.480 | 3.480 | 2,718 |
| 2024-07-19 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 1,177 |
| 2024-07-18 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 3,114 |
| 2024-07-17 | 3.560 | 3.600 | 3.540 | 3.540 | 3.540 | 3,013 |
| 2024-07-11 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 32 |
| 2024-07-09 | 3.560 | 3.560 | 3.380 | 3.480 | 3.480 | 1,193 |
| 2024-07-05 | 3.520 | 3.540 | 3.440 | 3.480 | 3.480 | 3,000 |
| 2024-07-03 | 3.460 | 3.480 | 3.320 | 3.440 | 3.440 | 7,172 |
| 2024-07-01 | 3.360 | 3.420 | 3.360 | 3.420 | 3.420 | 1,500 |
| 2024-06-26 | 3.260 | 3.260 | 3.160 | 3.260 | 3.260 | 2,363 |
| 2024-06-25 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 190 |
| 2024-06-21 | 3.220 | 3.320 | 3.100 | 3.300 | 3.300 | 6,849 |
| 2024-06-18 | 2.920 | 3.060 | 2.920 | 3.060 | 3.060 | 3,598 |
| 2024-06-17 | 2.780 | 2.920 | 2.780 | 2.920 | 2.920 | 459 |
| 2024-06-14 | 3.220 | 3.220 | 2.780 | 2.780 | 2.780 | 4,640 |
| 2024-06-13 | 3.220 | 3.320 | 3.220 | 3.320 | 3.320 | 70 |
| 2024-06-12 | 3.540 | 3.540 | 3.460 | 3.460 | 3.460 | 300 |
| 2024-06-10 | 3.500 | 3.600 | 3.400 | 3.460 | 3.460 | 4,076 |
| 2024-06-05 | 3.580 | 3.580 | 3.420 | 3.420 | 3.420 | 889 |
| 2024-06-04 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 1,000 |
| 2024-05-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 250 |
| 2024-05-27 | 3.640 | 3.780 | 3.640 | 3.700 | 3.700 | 1,005 |
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.