LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.640 | 3.780 | 3.640 | 3.700 | 3.700 | 1,005 |
| 2024-05-22 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 800 |
| 2024-05-16 | 3.760 | 3.760 | 3.540 | 3.540 | 3.540 | 3,273 |
| 2024-05-06 | 4.100 | 4.100 | 3.760 | 3.840 | 3.840 | 4,370 |
| 2024-05-03 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 218 |
| 2024-05-02 | 4.120 | 4.200 | 4.120 | 4.200 | 4.200 | 300 |
| 2024-04-26 | 4.200 | 4.240 | 4.140 | 4.240 | 4.240 | 24 |
| 2024-04-25 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 750 |
| 2024-04-23 | 4.300 | 4.340 | 4.300 | 4.340 | 4.340 | 1,000 |
| 2024-04-19 | 4.500 | 4.500 | 4.340 | 4.340 | 4.340 | 15 |
| 2024-04-18 | 4.460 | 4.500 | 4.380 | 4.380 | 4.380 | 1,235 |
| 2024-04-15 | 4.300 | 4.480 | 4.300 | 4.400 | 4.400 | 911 |
| 2024-04-11 | 4.280 | 4.400 | 4.280 | 4.400 | 4.400 | 150 |
| 2024-04-04 | 4.320 | 4.500 | 4.320 | 4.420 | 4.420 | 535 |
| 2024-04-03 | 4.340 | 4.500 | 4.340 | 4.420 | 4.420 | 304 |
| 2024-04-02 | 4.360 | 4.500 | 4.360 | 4.440 | 4.440 | 3,862 |
| 2024-03-28 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 404 |
| 2024-03-27 | 4.580 | 4.580 | 4.440 | 4.440 | 4.440 | 1,633 |
| 2024-03-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 852 |
| 2024-03-25 | 4.500 | 4.500 | 4.440 | 4.460 | 4.460 | 1,866 |
| 2024-03-22 | 4.220 | 4.760 | 4.220 | 4.560 | 4.560 | 3,913 |
| 2024-03-19 | 4.200 | 4.200 | 4.100 | 4.120 | 4.120 | 823 |
| 2024-03-18 | 3.740 | 4.160 | 3.700 | 4.140 | 4.140 | 10,022 |
| 2024-03-15 | 3.580 | 3.800 | 3.500 | 3.620 | 3.620 | 7,561 |
| 2024-03-14 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 1,100 |
| 2024-03-13 | 3.480 | 3.580 | 3.480 | 3.520 | 3.520 | 2,763 |
| 2024-03-12 | 3.320 | 3.480 | 3.280 | 3.380 | 3.380 | 7,788 |
| 2024-03-11 | 3.320 | 3.420 | 3.320 | 3.420 | 3.420 | 65 |
| 2024-03-05 | 3.320 | 3.420 | 3.320 | 3.420 | 3.420 | 500 |
| 2024-03-04 | 3.300 | 3.440 | 3.300 | 3.420 | 3.420 | 1,946 |
| 2024-03-01 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 350 |
| 2024-02-26 | 3.160 | 3.200 | 2.920 | 3.200 | 3.200 | 11,663 |
| 2024-02-23 | 3.220 | 3.240 | 3.200 | 3.240 | 3.240 | 50 |
| 2024-02-06 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 240 |
| 2024-02-01 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 1 |
| 2024-01-30 | 3.240 | 3.340 | 3.240 | 3.340 | 3.340 | 350 |
| 2024-01-25 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2024-01-23 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 130 |
| 2024-01-16 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 3,000 |
| 2024-01-12 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 200 |
| 2024-01-09 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 1 |
| 2024-01-08 | 3.200 | 3.320 | 3.200 | 3.320 | 3.320 | 374 |
| 2023-12-29 | 3.540 | 3.540 | 3.280 | 3.280 | 3.280 | 1,600 |
| 2023-12-28 | 3.540 | 3.540 | 3.460 | 3.460 | 3.460 | 1,000 |
| 2023-12-27 | 3.220 | 3.520 | 3.220 | 3.380 | 3.380 | 8,584 |
| 2023-12-22 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 966 |
| 2023-12-21 | 3.200 | 3.220 | 3.100 | 3.140 | 3.140 | 6,120 |
| 2023-12-20 | 3.240 | 3.240 | 3.120 | 3.120 | 3.120 | 19,674 |
| 2023-12-18 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 443 |
| 2023-12-15 | 3.300 | 3.300 | 3.220 | 3.260 | 3.260 | 907 |
| 2023-12-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,781 |
| 2023-12-11 | 3.300 | 3.420 | 3.300 | 3.420 | 3.420 | 120 |
| 2023-12-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,500 |
| 2023-11-30 | 3.320 | 3.400 | 3.320 | 3.320 | 3.320 | 2,818 |
| 2023-11-29 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 540 |
| 2023-11-22 | 3.740 | 3.740 | 3.620 | 3.620 | 3.620 | 1,330 |
| 2023-11-21 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 25 |
| 2023-11-20 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 1,179 |
| 2023-11-17 | 3.640 | 3.800 | 3.640 | 3.760 | 3.760 | 7,857 |
| 2023-11-14 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 1,462 |
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.