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
2022-12-30 8.55 8.55 8.55 8.55 0.0M
2022-12-29 8.20 8.20 8.20 8.20 0.0M
2022-12-28 8.30 8.30 8.05 8.15 0.0M
2022-12-27 8.65 8.65 8.35 8.35 0.0M
2022-12-23 8.35 8.35 8.30 8.30 0.0M
2022-12-22 8.70 8.95 8.55 8.55 0.0M
2022-12-21 8.85 8.90 8.85 8.90 0.0M
2022-12-20 9.30 9.35 8.85 8.90 0.0M
2022-12-19 9.55 9.55 9.40 9.40 0.0M
2022-12-16 9.65 9.65 9.65 9.65 0.0M
2022-12-15 9.90 9.90 9.90 9.90 0.0M
2022-12-14 10.20 10.20 10.00 10.00 0.0M
2022-12-13 10.10 10.10 10.10 10.10 0.0M
2022-12-12 9.65 10.00 9.65 10.00 0.0M
2022-12-09 9.85 9.85 9.85 9.85 0.0M
2022-12-08 10.00 10.00 10.00 10.00 0.0M
2022-12-07 10.30 10.30 10.30 10.30 0.0M
2022-12-06 10.50 10.50 10.50 10.50 0.0M
2022-12-05 10.80 10.80 10.50 10.50 0.0M
2022-12-02 10.70 11.00 10.70 11.00 0.0M
2022-12-01 10.80 10.80 10.80 10.80 0.0M
2022-11-30 10.60 10.60 10.60 10.60 0.0M
2022-11-29 10.70 10.70 10.70 10.70 0.0M
2022-11-28 10.90 11.00 10.90 11.00 0.0M
2022-11-25 10.90 10.90 10.90 10.90 0.0M
2022-11-24 11.10 11.30 11.10 11.30 0.0M
2022-11-23 11.10 11.10 11.00 11.00 0.0M
2022-11-22 11.20 11.40 11.20 11.40 0.0M
2022-11-21 11.30 11.40 11.30 11.40 0.0M
2022-11-18 11.70 11.70 11.30 11.40 0.0M
2022-11-17 12.00 12.30 12.00 12.10 0.0M
2022-11-16 12.40 12.60 12.20 12.20 0.0M
2022-11-15 12.70 12.80 12.70 12.70 0.0M
2022-11-14 12.10 12.50 12.10 12.50 0.0M
2022-11-11 11.20 12.40 11.20 12.40 0.0M
2022-11-10 10.80 10.80 10.80 10.80 0.0M
2022-11-09 10.80 10.80 10.80 10.80 0.0M
2022-11-08 10.80 11.10 10.80 11.10 0.0M
2022-11-07 10.60 10.80 10.60 10.80 0.0M
2022-11-04 10.90 10.90 10.90 10.90 0.0M
2022-11-03 11.10 11.10 11.10 11.10 0.0M
2022-11-02 11.00 11.00 10.90 10.90 0.0M
2022-11-01 10.70 10.90 10.70 10.90 0.0M
2022-10-31 11.00 11.00 11.00 11.00 0.0M
2022-10-28 10.90 10.90 10.90 10.90 0.0M
2022-10-27 11.00 11.20 11.00 11.00 0.0M
2022-10-26 11.20 11.20 11.00 11.00 0.0M
2022-10-25 11.10 11.10 11.10 11.10 0.0M
2022-10-24 11.00 11.20 11.00 11.20 0.0M
2022-10-21 11.10 11.10 11.10 11.10 0.0M
2022-10-20 11.50 11.50 11.30 11.30 0.0M
2022-10-19 11.50 11.50 11.50 11.50 0.0M
2022-10-18 11.10 11.60 10.90 11.60 0.0M
2022-10-17 11.10 11.10 10.70 11.00 0.0M
2022-10-14 10.70 10.70 10.70 10.70 0.0M
2022-10-13 10.70 10.70 10.70 10.70 0.0M
2022-10-12 11.30 11.30 11.30 11.30 0.0M
2022-10-11 11.70 11.70 11.70 11.70 0.0M
2022-10-10 11.60 11.60 11.60 11.60 0.0M
2022-10-07 11.70 11.80 11.70 11.80 0.0M
2022-10-06 12.00 12.00 11.70 11.70 0.0M
2022-10-05 11.70 11.70 11.70 11.70 0.0M
2022-10-04 11.60 11.70 11.60 11.70 0.0M
2022-10-03 11.70 11.70 11.70 11.70 0.0M
2022-09-30 11.30 11.90 11.30 11.90 0.0M
2022-09-29 11.70 11.70 11.70 11.70 0.0M
2022-09-28 11.80 11.80 11.80 11.80 0.0M
2022-09-27 11.90 11.90 11.90 11.90 0.0M
2022-09-26 11.40 11.70 11.40 11.70 0.0M
2022-09-23 11.90 11.90 11.60 11.60 0.0M
2022-09-22 11.80 11.80 11.80 11.80 0.0M
2022-09-21 11.60 12.10 11.60 12.10 0.0M
2022-09-20 11.90 11.90 11.90 11.90 0.0M
2022-09-19 12.00 12.10 11.30 11.90 0.0M
2022-09-16 11.80 11.90 11.60 11.70 0.0M
2022-09-15 11.80 11.80 11.80 11.80 0.0M
2022-09-14 11.50 11.60 11.50 11.60 0.0M
2022-09-13 11.80 12.00 11.80 11.80 0.0M
2022-09-12 11.90 12.00 11.80 11.90 0.0M
2022-09-09 12.00 12.00 12.00 12.00 0.0M
2022-09-08 11.90 11.90 11.90 11.90 0.0M
2022-09-07 11.80 11.80 11.80 11.80 0.0M
2022-09-06 11.80 11.80 11.80 11.80 0.0M
2022-09-05 12.20 12.40 12.20 12.40 0.0M
2022-09-02 13.10 13.10 12.40 12.70 0.0M
2022-09-01 13.10 13.10 13.10 13.10 0.0M
2022-08-31 14.20 14.20 14.00 14.00 0.0M
2022-08-30 14.60 14.60 14.60 14.60 0.0M
2022-08-29 14.60 14.60 14.50 14.50 0.0M
2022-08-26 15.00 15.00 14.80 14.80 0.0M
2022-08-25 14.90 15.00 14.50 15.00 0.0M
2022-08-24 15.00 15.10 14.80 15.00 0.0M
2022-08-23 15.10 15.10 15.10 15.10 0.0M
2022-08-22 15.20 15.20 14.90 15.00 0.0M
2022-08-19 15.90 15.90 15.40 15.40 0.0M
2022-08-18 15.60 15.70 15.60 15.70 0.0M
2022-08-17 15.80 15.80 15.80 15.80 0.0M
2022-08-16 15.90 15.90 15.80 15.80 0.0M
2022-08-15 15.50 15.60 15.40 15.60 0.0M
2022-08-12 15.40 15.40 15.40 15.40 0.0M
2022-08-11 15.20 15.20 15.20 15.20 0.0M
2022-08-10 15.10 15.30 15.10 15.30 0.0M
2022-08-09 15.20 15.30 15.20 15.30 0.0M
2022-08-08 15.30 15.30 15.30 15.30 0.0M
2022-08-05 15.20 15.40 15.20 15.40 0.0M
2022-08-04 14.70 15.30 14.70 15.30 0.0M
2022-08-03 14.10 14.10 14.10 14.10 0.0M
2022-08-02 14.10 14.20 14.10 14.20 0.0M
2022-08-01 14.40 14.40 14.20 14.30 0.0M
2022-07-29 13.70 13.90 13.70 13.90 0.0M
2022-07-28 13.50 13.50 13.50 13.50 0.0M
2022-07-27 13.00 13.50 13.00 13.40 0.0M
2022-07-26 13.40 13.60 12.90 13.00 0.0M
2022-07-25 13.50 13.50 13.50 13.50 0.0M
2022-07-22 13.50 13.60 13.50 13.60 0.0M
2022-07-21 13.60 13.80 13.60 13.80 0.0M
2022-07-20 13.00 13.60 13.00 13.60 0.0M
2022-07-19 12.40 12.90 12.40 12.90 0.0M
2022-07-18 12.20 12.20 12.20 12.20 0.0M
2022-07-15 12.10 12.10 12.10 12.10 0.0M
2022-07-14 12.30 12.30 12.00 12.00 0.0M
2022-07-13 12.20 12.40 12.10 12.40 0.0M
2022-07-12 12.00 12.00 12.00 12.00 0.0M
2022-07-11 12.10 12.10 12.10 12.10 0.0M
2022-07-08 12.00 12.20 12.00 12.00 0.0M
2022-07-07 12.50 12.50 11.90 12.20 0.0M
2022-07-06 12.60 12.60 12.40 12.40 0.0M
2022-07-05 13.10 13.50 12.60 12.60 0.0M
2022-07-04 14.30 14.30 13.00 13.00 0.0M
2022-07-01 14.10 14.30 14.10 14.30 0.0M
2022-06-30 14.00 14.00 14.00 14.00 0.0M
2022-06-29 14.30 14.30 14.30 14.30 0.0M
2022-06-28 14.00 14.20 14.00 14.20 0.0M
2022-06-27 14.10 14.10 14.00 14.00 0.0M
2022-06-24 14.50 14.50 14.00 14.10 0.0M
2022-06-23 14.50 14.50 14.10 14.20 0.0M
2022-06-22 14.40 14.40 13.00 14.00 0.0M
2022-06-21 14.70 14.70 14.40 14.50 0.0M
2022-06-20 14.90 14.90 14.50 14.50 0.0M
2022-06-17 14.70 15.10 14.70 15.10 0.0M
2022-06-16 15.10 15.10 14.70 14.70 0.0M
2022-06-15 14.80 15.10 14.80 15.10 0.0M
2022-06-14 15.20 15.30 14.90 15.30 0.0M
2022-06-13 15.80 15.80 15.40 15.40 0.0M
2022-06-10 16.80 16.80 16.70 16.70 0.0M
2022-06-09 16.80 16.80 16.80 16.80 0.0M
2022-06-08 16.50 16.60 16.50 16.60 0.0M
2022-06-07 16.00 16.60 16.00 16.60 0.0M
2022-06-06 16.00 16.00 16.00 16.00 0.0M
2022-06-03 15.70 15.90 15.70 15.90 0.0M
2022-06-02 15.30 15.50 15.30 15.40 0.0M
2022-06-01 15.50 15.50 15.40 15.40 0.0M
2022-05-31 15.50 15.50 15.30 15.30 0.0M
2022-05-30 15.30 15.70 15.30 15.70 0.0M
2022-05-27 15.00 15.30 15.00 15.30 0.0M
2022-05-26 14.60 14.90 14.50 14.90 0.0M
2022-05-25 15.50 15.50 14.30 14.30 0.0M
2022-05-24 15.62 15.62 15.32 15.32 0.0M
2022-05-23 15.40 15.40 15.30 15.30 0.0M
2022-05-20 15.60 15.60 15.60 15.60 0.0M
2022-05-19 16.00 16.40 15.40 15.40 0.0M
2022-05-18 16.10 16.10 16.10 16.10 0.0M
2022-05-17 16.10 16.10 15.80 15.90 0.0M
2022-05-16 16.00 16.00 16.00 16.00 0.0M
2022-05-13 16.00 16.20 16.00 16.00 0.0M
2022-05-12 15.80 16.80 15.80 15.80 0.0M
2022-05-11 18.20 18.20 16.50 16.90 0.0M
2022-05-10 18.00 18.00 18.00 18.00 0.0M
2022-05-09 18.30 18.60 18.30 18.60 0.0M
2022-05-06 18.80 18.80 18.70 18.70 0.0M
2022-05-05 19.00 19.00 19.00 19.00 0.0M
2022-05-04 18.70 18.70 18.70 18.70 0.0M
2022-05-03 18.90 18.90 18.90 18.90 0.0M
2022-05-02 18.70 19.10 18.70 19.10 0.0M
2022-04-29 18.80 18.80 18.80 18.80 0.0M
2022-04-28 19.10 19.10 18.90 18.90 0.0M
2022-04-27 18.50 18.50 18.50 18.50 0.0M
2022-03-25 20.80 20.80 20.80 20.80 0.0M
2022-03-23 20.85 20.85 20.65 20.65 0.0M
2022-03-21 21.00 21.00 20.70 20.70 0.0M
2022-03-18 20.70 20.90 20.50 20.90 0.0M
2022-03-16 20.10 20.10 20.10 20.10 0.0M
2022-03-15 20.10 20.10 19.90 19.90 0.0M
2022-03-14 19.90 20.20 19.90 20.20 0.0M
2022-03-11 19.60 20.10 19.60 20.10 0.0M
2022-03-10 19.80 19.80 19.70 19.70 0.0M
2022-03-09 18.95 19.50 18.95 19.50 0.0M
2022-03-08 18.75 19.00 18.75 18.95 0.0M
2022-03-07 18.70 18.70 18.30 18.30 0.0M
2022-03-04 19.90 20.00 18.95 18.95 0.0M
2022-03-03 19.85 20.30 19.85 20.00 0.0M
2022-03-02 19.60 20.00 19.60 20.00 0.0M
2022-03-01 19.95 20.20 19.75 19.75 0.0M
2022-02-28 20.00 20.50 19.95 20.50 0.0M
2022-02-25 19.70 20.10 19.70 20.10 0.0M
2022-02-24 19.60 19.80 19.30 19.80 0.0M
2022-02-23 19.95 20.30 19.95 20.20 0.0M
2022-02-22 19.80 20.30 19.80 20.20 0.0M
2022-02-17 22.80 22.80 21.80 22.00 0.0M
2022-02-16 23.01 23.29 22.70 22.70 0.0M
2022-02-09 72.10 73.50 71.50 73.50 0.0M
2022-02-08 71.70 73.60 71.00 72.40 0.0M
2022-02-07 80.80 80.80 71.40 72.20 0.0M
2022-02-04 78.90 80.00 78.90 80.00 0.0M
2022-02-03 79.10 79.10 79.00 79.00 0.0M
2022-02-02 77.70 79.30 77.70 79.30 0.0M
2022-02-01 77.20 78.30 77.20 78.30 0.0M
2022-01-31 77.00 77.20 77.00 77.20 0.0M
2022-01-28 76.30 76.50 76.30 76.50 0.0M
2022-01-27 76.00 77.40 76.00 76.70 0.0M
2022-01-26 76.10 77.50 76.00 77.00 0.0M
2022-01-25 74.30 75.90 74.30 75.90 0.0M
2022-01-24 77.10 77.10 74.20 75.00 0.0M
2022-01-21 78.80 78.80 78.50 78.50 0.0M
2022-01-20 79.30 79.30 79.30 79.30 0.0M
2022-01-19 80.20 81.10 79.50 79.50 0.0M
2022-01-18 81.10 81.90 80.10 80.10 0.0M
2022-01-17 81.70 81.70 81.70 81.70 0.0M
2022-01-14 27.40 27.50 27.07 27.07 0.0M
2022-01-13 82.80 83.00 82.80 83.00 0.0M
2022-01-12 83.50 83.50 83.50 83.50 0.0M
2022-01-11 27.03 27.03 27.03 27.03 0.0M
2022-01-10 26.77 27.10 26.77 27.10 0.0M
2022-01-07 26.43 26.93 26.43 26.93 0.0M
2022-01-06 82.70 82.70 79.80 79.80 0.0M
2022-01-05 27.23 27.50 27.23 27.50 0.0M
2022-01-04 26.93 26.93 26.77 26.77 0.0M
2022-01-03 27.23 27.33 27.23 27.33 0.0M