Lang und Schwarz Wertpapierhandel

LUS1n
🏛️ germany →
19.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.40 27.30 26.40 27.30 0.0M
2021-12-29 26.33 26.33 26.07 26.17 0.0M
2021-12-28 26.27 26.37 26.27 26.37 0.0M
2021-12-27 25.97 26.63 25.97 26.37 0.0M
2021-12-23 26.70 26.70 26.03 26.10 0.0M
2021-12-22 25.87 26.27 25.87 26.27 0.0M
2021-12-21 25.43 25.83 25.43 25.83 0.0M
2021-12-20 26.37 26.37 25.50 25.50 0.0M
2021-12-17 25.77 25.77 25.27 25.27 0.0M
2021-12-16 26.37 26.37 26.37 26.37 0.0M
2021-12-15 26.30 26.33 25.80 25.80 0.0M
2021-12-14 81.60 81.60 78.50 78.50 0.0M
2021-12-13 81.50 82.50 81.50 82.40 0.0M
2021-12-10 27.43 27.47 27.43 27.47 0.0M
2021-12-09 27.37 27.53 27.37 27.53 0.0M
2021-12-08 28.03 28.20 27.27 27.47 0.0M
2021-12-07 28.23 28.33 28.23 28.33 0.0M
2021-12-06 28.67 28.93 28.30 28.30 0.0M
2021-12-03 86.60 86.60 86.60 86.60 0.0M
2021-12-02 87.10 87.90 86.60 86.60 0.0M
2021-12-01 86.20 87.80 86.20 87.80 0.0M
2021-11-30 84.90 87.00 84.90 87.00 0.0M
2021-11-29 85.20 85.90 85.20 85.30 0.0M
2021-11-26 85.70 86.30 84.40 84.80 0.0M
2021-11-25 86.00 86.30 86.00 86.10 0.0M
2021-11-24 85.50 86.00 84.40 84.40 0.0M
2021-11-23 86.70 86.70 85.80 86.20 0.0M
2021-11-22 88.60 89.00 87.30 87.30 0.0M
2021-11-19 90.00 90.00 88.60 89.00 0.0M
2021-11-18 91.70 91.70 90.60 90.60 0.0M
2021-11-17 88.80 96.20 88.80 94.30 0.0M
2021-11-16 88.30 88.80 88.10 88.80 0.0M
2021-11-15 88.10 88.40 87.40 88.10 0.0M
2021-11-12 87.40 88.20 87.30 87.40 0.0M
2021-11-11 88.60 88.60 88.60 88.60 0.0M
2021-11-10 86.90 90.40 86.90 89.60 0.0M
2021-11-09 93.00 93.20 86.80 87.10 0.0M
2021-11-08 88.00 93.00 88.00 93.00 0.0M
2021-11-05 88.10 88.10 88.10 88.10 0.0M
2021-11-04 89.20 89.20 88.50 88.90 0.0M
2021-11-03 89.30 89.70 89.00 89.50 0.0M
2021-11-02 29.83 29.90 29.47 29.90 0.0M
2021-11-01 87.30 91.00 87.20 89.00 0.0M
2021-10-29 28.97 29.23 28.97 29.23 0.0M
2021-10-28 85.20 87.50 85.20 86.90 0.0M
2021-10-27 29.23 29.40 28.17 28.17 0.0M
2021-10-26 27.73 29.27 27.73 29.03 0.0M
2021-10-25 27.67 27.93 27.60 27.93 0.0M
2021-10-22 28.20 28.20 27.70 27.70 0.0M
2021-10-21 28.33 28.57 28.33 28.57 0.0M
2021-10-20 28.50 28.60 28.50 28.60 0.0M
2021-10-19 28.17 28.47 28.17 28.47 0.0M
2021-10-18 28.50 28.53 27.83 27.90 0.0M
2021-10-15 28.20 28.73 28.20 28.20 0.0M
2021-10-14 28.23 28.53 28.23 28.30 0.0M
2021-10-13 27.53 28.03 27.53 27.93 0.0M
2021-10-12 27.33 27.80 27.33 27.63 0.0M
2021-10-11 27.67 27.67 27.47 27.47 0.0M
2021-10-08 27.13 27.13 27.13 27.13 0.0M
2021-10-07 28.03 28.03 27.13 27.37 0.0M
2021-10-06 27.97 27.97 27.23 27.43 0.0M
2021-10-05 82.20 82.20 81.40 81.40 0.0M
2021-10-04 83.90 83.90 82.10 82.10 0.0M
2021-10-01 27.70 27.70 27.70 27.70 0.0M
2021-09-30 27.83 27.83 27.83 27.83 0.0M
2021-09-29 27.77 27.80 27.77 27.80 0.0M
2021-09-28 28.37 28.37 27.77 27.77 0.0M
2021-09-27 85.30 86.40 85.30 85.60 0.0M
2021-09-24 29.17 29.17 28.47 28.47 0.0M
2021-09-23 87.50 88.80 87.50 87.60 0.0M
2021-09-22 85.50 86.80 85.50 86.80 0.0M
2021-09-21 84.40 86.30 83.90 85.60 0.0M
2021-09-20 85.20 85.20 82.10 83.00 0.0M
2021-09-17 83.50 84.60 83.50 84.40 0.0M
2021-09-16 85.20 85.20 82.60 83.40 0.0M
2021-09-15 78.60 86.10 78.40 85.00 0.0M
2021-09-14 78.50 78.50 77.50 77.50 0.0M
2021-09-13 78.50 79.90 78.50 79.30 0.0M
2021-09-10 75.10 77.80 75.10 77.70 0.0M
2021-09-09 75.20 75.20 74.80 74.80 0.0M
2021-09-08 77.00 77.00 75.00 75.00 0.0M
2021-09-07 77.60 78.80 76.70 76.70 0.0M
2021-09-06 76.20 78.80 76.20 78.60 0.0M
2021-09-03 76.80 77.80 75.90 76.60 0.0M
2021-09-02 79.00 80.20 77.00 77.00 0.0M
2021-09-01 75.10 80.00 75.10 79.60 0.0M
2021-08-31 75.90 78.40 74.80 74.80 0.0M
2021-08-30 77.60 78.60 73.00 76.20 0.0M
2021-08-27 84.90 84.90 78.10 80.10 0.0M
2021-08-26 91.70 92.00 84.30 84.90 0.0M
2021-08-25 82.00 93.70 82.00 92.00 0.0M
2021-08-24 127.40 129.20 127.40 127.40 0.0M
2021-08-23 43.60 43.60 42.27 42.67 0.0M
2021-08-20 135.00 138.00 126.40 128.00 0.0M
2021-08-19 43.60 45.20 43.60 44.93 0.0M
2021-08-18 43.33 44.07 43.33 44.00 0.0M
2021-08-17 42.27 43.20 42.00 42.67 0.0M
2021-08-16 43.27 43.40 42.47 42.47 0.0M
2021-08-13 43.40 44.00 43.40 43.40 0.0M
2021-08-12 42.93 44.07 42.93 43.73 0.0M
2021-08-11 43.00 43.47 42.67 43.33 0.0M
2021-08-10 42.80 43.27 42.80 42.93 0.0M
2021-08-09 41.33 43.27 41.33 43.27 0.0M
2021-08-06 41.40 41.40 41.40 41.40 0.0M
2021-08-05 40.53 41.40 40.33 41.33 0.0M
2021-08-04 40.13 40.73 40.13 40.60 0.0M
2021-08-03 39.80 40.60 39.80 40.33 0.0M
2021-08-02 41.00 41.00 39.53 39.93 0.0M
2021-07-30 40.87 40.87 40.20 40.53 0.0M
2021-07-29 42.20 42.20 41.33 41.33 0.0M
2021-07-28 42.73 42.73 41.67 42.07 0.0M
2021-07-27 128.40 130.00 128.40 129.40 0.0M
2021-07-26 128.40 129.80 128.20 129.80 0.0M
2021-07-23 42.20 44.27 42.13 42.80 0.0M
2021-07-22 42.33 43.53 42.13 42.33 0.0M
2021-07-21 38.20 42.40 38.20 42.20 0.0M
2021-07-20 37.53 38.07 37.53 38.07 0.0M
2021-07-19 115.80 115.80 109.40 110.20 0.0M
2021-07-16 38.07 38.87 38.07 38.47 0.0M
2021-07-15 117.20 117.20 114.80 114.80 0.0M
2021-07-14 118.80 119.40 117.60 117.60 0.0M
2021-07-13 120.00 121.40 119.80 120.00 0.0M
2021-07-12 121.20 121.20 120.80 120.80 0.0M
2021-07-09 120.40 121.40 120.40 121.40 0.0M
2021-07-08 121.40 121.40 118.20 118.20 0.0M
2021-07-07 123.60 124.40 123.60 123.60 0.0M
2021-07-06 126.00 126.00 126.00 126.00 0.0M
2021-07-05 123.40 127.00 122.40 126.40 0.0M
2021-07-02 121.60 121.60 121.60 121.60 0.0M
2021-07-01 122.80 122.80 121.80 121.80 0.0M
2021-06-30 123.00 125.00 122.00 122.00 0.0M
2021-06-29 120.80 123.40 120.80 123.40 0.0M
2021-06-28 121.20 121.80 120.60 120.60 0.0M
2021-06-25 122.20 122.20 121.60 121.60 0.0M
2021-06-24 122.20 123.60 121.80 123.00 0.0M
2021-06-23 123.20 123.20 123.20 123.20 0.0M
2021-06-22 124.60 126.00 123.00 123.00 0.0M
2021-06-21 120.00 125.20 120.00 125.20 0.0M
2021-06-18 122.80 123.40 122.80 123.40 0.0M
2021-06-17 120.40 124.20 120.40 124.20 0.0M
2021-06-16 121.40 121.40 119.40 119.40 0.0M
2021-06-15 122.60 122.60 121.60 121.60 0.0M
2021-06-14 121.80 124.20 121.80 123.00 0.0M
2021-06-11 121.60 122.80 121.60 121.80 0.0M
2021-06-10 124.40 124.40 122.60 122.60 0.0M
2021-06-09 123.00 127.40 123.00 126.20 0.0M
2021-06-08 122.40 124.40 121.80 123.00 0.0M
2021-06-07 41.67 41.67 40.53 40.53 0.0M
2021-06-04 41.67 41.80 40.67 41.80 0.0M
2021-06-03 42.73 42.73 41.20 41.60 0.0M
2021-06-02 44.87 44.87 42.67 42.93 0.0M
2021-06-01 46.47 46.47 44.40 44.87 0.0M
2021-05-31 142.80 142.80 139.20 139.20 0.0M
2021-05-28 45.47 48.00 45.13 47.47 0.0M
2021-05-27 136.60 136.60 132.20 136.00 0.0M
2021-05-26 138.80 140.00 134.80 137.60 0.0M
2021-05-25 127.80 140.00 127.80 137.60 0.0M
2021-05-21 42.00 42.40 42.00 42.00 0.0M
2021-05-20 123.00 127.60 122.80 127.40 0.0M
2021-05-19 40.80 41.33 40.00 41.13 0.0M
2021-05-18 121.80 123.40 121.80 123.40 0.0M
2021-05-17 121.80 123.00 121.80 122.00 0.0M
2021-05-14 39.20 39.53 39.20 39.53 0.0M
2021-05-13 119.20 120.20 117.00 118.00 0.0M
2021-05-12 121.20 121.20 120.60 120.60 0.0M
2021-05-11 124.00 124.00 118.80 119.00 0.0M
2021-05-10 43.67 44.07 42.47 42.47 0.0M
2021-05-07 42.73 43.53 42.53 43.33 0.0M
2021-05-06 41.60 43.00 41.60 42.87 0.0M
2021-05-05 122.60 126.80 122.60 125.40 0.0M
2021-05-04 41.87 41.87 40.80 40.80 0.0M
2021-05-03 41.07 42.27 41.00 42.27 0.0M
2021-04-30 41.40 41.40 41.07 41.40 0.0M
2021-04-29 125.00 126.60 125.00 126.60 0.0M
2021-04-28 124.20 126.40 123.40 123.40 0.0M
2021-04-27 123.40 127.00 123.40 125.60 0.0M
2021-04-26 124.60 124.60 122.80 123.40 0.0M
2021-04-23 126.60 126.60 125.60 125.60 0.0M
2021-04-22 41.13 41.73 41.13 41.73 0.0M
2021-04-21 122.80 123.00 122.60 122.60 0.0M
2021-04-20 125.40 127.20 122.40 122.40 0.0M
2021-04-19 127.60 130.20 126.00 126.00 0.0M
2021-04-16 124.60 129.00 124.60 128.60 0.0M
2021-04-15 122.00 125.40 121.60 125.00 0.0M
2021-04-14 119.80 120.00 117.80 120.00 0.0M
2021-04-13 116.60 120.80 116.60 118.80 0.0M
2021-04-12 123.60 123.60 117.20 117.20 0.0M
2021-04-09 124.40 124.40 122.80 124.40 0.0M
2021-04-08 41.00 41.53 40.67 41.00 0.0M
2021-04-07 124.60 124.60 122.40 123.20 0.0M
2021-04-06 42.53 42.53 42.00 42.00 0.0M
2021-04-01 124.20 131.40 124.20 127.80 0.0M
2021-03-31 40.00 41.33 39.67 41.33 0.0M
2021-03-30 40.33 40.33 39.33 39.33 0.0M
2021-03-29 41.33 41.33 39.33 40.33 0.0M
2021-03-26 39.83 41.33 39.67 41.17 0.0M
2021-03-25 41.33 41.33 39.00 40.33 0.0M
2021-03-24 42.00 42.00 40.83 41.33 0.0M
2021-03-23 42.83 42.83 42.33 42.33 0.0M
2021-03-22 43.83 43.83 43.00 43.00 0.0M
2021-03-19 45.33 45.33 43.33 44.17 0.0M
2021-03-18 45.33 46.33 45.33 46.33 0.0M
2021-03-17 131.50 134.50 131.50 134.50 0.0M
2021-03-16 43.83 44.33 43.00 44.17 0.0M
2021-03-15 126.00 131.50 124.50 131.00 0.0M
2021-03-12 125.00 125.00 122.50 122.50 0.0M
2021-03-11 118.50 124.50 118.00 124.50 0.0M
2021-03-10 40.00 40.00 39.00 39.00 0.0M
2021-03-09 117.50 120.00 117.00 119.50 0.0M
2021-03-08 115.50 117.00 108.00 117.00 0.0M
2021-03-05 39.17 39.67 37.33 38.00 0.0M
2021-03-04 125.50 125.50 118.00 123.00 0.0M
2021-03-03 129.00 131.50 124.00 128.00 0.0M
2021-03-02 45.17 45.50 42.83 42.83 0.0M
2021-03-01 135.50 136.00 133.00 134.50 0.0M
2021-02-26 126.50 132.00 125.50 132.00 0.0M
2021-02-25 45.67 45.67 43.33 43.33 0.0M
2021-02-24 41.17 44.67 41.17 44.33 0.0M
2021-02-23 134.00 134.50 113.50 122.00 0.0M
2021-02-22 47.00 47.00 45.17 45.17 0.0M
2021-02-19 45.17 48.17 44.67 47.33 0.0M
2021-02-18 47.67 48.00 44.00 45.17 0.0M
2021-02-17 47.67 48.83 45.00 47.33 0.0M
2021-02-16 148.00 149.00 140.00 143.50 0.0M
2021-02-15 133.50 149.00 131.50 149.00 0.0M
2021-02-12 133.00 135.00 130.50 131.50 0.0M
2021-02-11 142.00 144.50 129.50 133.50 0.0M
2021-02-10 141.50 147.00 141.50 143.00 0.0M
2021-02-09 149.50 153.50 139.50 143.00 0.0M
2021-02-08 137.00 151.50 137.00 151.00 0.0M
2021-02-05 127.50 137.50 127.50 137.00 0.0M
2021-02-04 122.50 127.50 122.50 125.00 0.0M
2021-02-03 123.00 125.00 118.00 123.00 0.0M
2021-02-02 116.50 125.50 115.00 121.00 0.0M
2021-02-01 95.20 116.00 95.20 112.00 0.0M
2021-01-29 30.53 32.67 30.53 31.47 0.0M
2021-01-28 98.00 98.00 88.60 93.40 0.0M
2021-01-27 102.00 102.00 94.20 99.40 0.0M
2021-01-26 33.67 34.00 33.07 33.67 0.0M
2021-01-25 98.80 101.50 98.20 101.50 0.0M
2021-01-22 99.00 99.00 96.00 98.20 0.0M
2021-01-21 32.13 33.13 31.93 32.67 0.0M
2021-01-20 32.33 32.60 31.60 32.07 0.0M
2021-01-19 30.00 32.40 30.00 32.20 0.0M
2021-01-18 29.33 30.20 29.33 29.60 0.0M
2021-01-15 29.80 29.80 28.00 29.27 0.0M
2021-01-14 27.67 30.27 27.67 30.27 0.0M
2021-01-13 26.00 27.67 26.00 27.67 0.0M
2021-01-12 26.53 26.60 25.67 25.87 0.0M
2021-01-11 27.33 27.33 26.33 26.33 0.0M
2021-01-08 28.00 28.07 26.27 26.53 0.0M
2021-01-07 25.07 27.93 25.07 27.93 0.0M
2021-01-06 74.60 75.20 73.60 75.00 0.0M
2021-01-05 70.00 76.20 70.00 73.20 0.0M
2021-01-04 20.47 23.67 20.20 23.53 0.0M