XETRA - Delayed Quote EUR
LS telcom AG (LSX.DE)
4.4000
+0.0600
+(1.38%)
At close: 5:36:07 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.2200 | 4.4000 | 4.1000 | 4.4000 | 4.4000 | 5,539 |
| Apr 22, 2025 | 4.6400 | 4.7800 | 4.2200 | 4.3400 | 4.3400 | 6,097 |
| Apr 17, 2025 | 4.8000 | 4.8800 | 4.5000 | 4.8800 | 4.8800 | 10,590 |
| Apr 16, 2025 | 4.2600 | 4.8400 | 4.0400 | 4.6200 | 4.6200 | 34,733 |
| Apr 15, 2025 | 4.0600 | 4.2800 | 4.0600 | 4.1600 | 4.1600 | 8,187 |
| Apr 14, 2025 | 4.2200 | 4.2200 | 4.0000 | 4.0200 | 4.0200 | 1,165 |
| Apr 11, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Apr 10, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 50 |
| Apr 9, 2025 | 3.8200 | 4.2200 | 3.8000 | 4.0800 | 4.0800 | 3,720 |
| Apr 8, 2025 | 3.3800 | 3.9800 | 3.3800 | 3.9000 | 3.9000 | 11,157 |
| Apr 7, 2025 | 3.3000 | 3.5000 | 3.0800 | 3.3400 | 3.3400 | 6,588 |
| Apr 4, 2025 | 4.1000 | 4.1000 | 3.5200 | 3.5200 | 3.5200 | 6,416 |
| Apr 3, 2025 | 4.5000 | 4.5000 | 4.1400 | 4.2400 | 4.2400 | 7,354 |
| Apr 2, 2025 | 4.7800 | 4.8800 | 4.4200 | 4.5400 | 4.5400 | 4,877 |
| Apr 1, 2025 | 4.5200 | 4.7600 | 4.2600 | 4.6400 | 4.6400 | 16,625 |
| Mar 31, 2025 | 4.6000 | 4.7600 | 4.6000 | 4.6800 | 4.6800 | 201 |
| Mar 28, 2025 | 4.7200 | 4.8600 | 4.6000 | 4.7200 | 4.7200 | 2,342 |
| Mar 27, 2025 | 4.8000 | 4.9600 | 4.7200 | 4.8400 | 4.8400 | 3,688 |
| Mar 26, 2025 | 5.1500 | 5.5000 | 4.7000 | 4.9200 | 4.9200 | 23,041 |
| Mar 25, 2025 | 5.6000 | 5.7500 | 4.9600 | 5.3500 | 5.3500 | 8,527 |
| Mar 24, 2025 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Mar 21, 2025 | 5.4500 | 5.8500 | 5.2500 | 5.6000 | 5.6000 | 14,365 |
| Mar 20, 2025 | 6.5500 | 6.5500 | 5.1500 | 5.3000 | 5.3000 | 58,669 |
| Mar 19, 2025 | 5.8500 | 7.7000 | 5.7000 | 7.4000 | 7.4000 | 193,493 |
| Mar 18, 2025 | 5.9500 | 5.9500 | 4.8000 | 5.4000 | 5.4000 | 26,570 |
| Mar 17, 2025 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| Mar 14, 2025 | 4.9200 | 6.8500 | 4.6400 | 6.2500 | 6.2500 | 134,483 |
| Mar 13, 2025 | 4.4000 | 4.5000 | 4.2000 | 4.4600 | 4.4600 | 29,290 |
| Mar 12, 2025 | 3.5600 | 4.0600 | 3.5600 | 3.9200 | 3.9200 | 19,362 |
| Mar 11, 2025 | 3.4400 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | 3,301 |
| Mar 10, 2025 | 3.0800 | 3.7200 | 3.0800 | 3.3400 | 3.3400 | 23,615 |
| Mar 7, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 6, 2025 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 352 |
| Mar 5, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 4, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 3, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Feb 28, 2025 | 2.9600 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 62 |
| Feb 27, 2025 | 3.0000 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 2,091 |
| Feb 26, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Feb 25, 2025 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 275 |
| Feb 24, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Feb 21, 2025 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 1,793 |
| Feb 20, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 19, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 18, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 17, 2025 | 3.0800 | 3.0800 | 3.0200 | 3.0200 | 3.0200 | 141 |
| Feb 14, 2025 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 370 |
| Feb 13, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Feb 12, 2025 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 714 |
| Feb 11, 2025 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 125 |
| Feb 10, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 7, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 6, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 5, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 4, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 3, 2025 | 3.0600 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 1,130 |
| Jan 31, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jan 30, 2025 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 150 |
| Jan 29, 2025 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 68 |
| Jan 28, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jan 27, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 55 |
| Jan 24, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jan 23, 2025 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 5,244 |
| Jan 22, 2025 | 3.0400 | 3.1000 | 3.0400 | 3.1000 | 3.1000 | 35 |
| Jan 21, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 20, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 17, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 16, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 139 |
| Jan 15, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 14, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 494 |
| Jan 13, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 10, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 9, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 8, 2025 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 400 |
| Jan 7, 2025 | 3.1800 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 1,370 |
| Jan 6, 2025 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jan 3, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jan 2, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Dec 30, 2024 | 2.8000 | 3.1200 | 2.8000 | 3.1200 | 3.1200 | 5,442 |
| Dec 27, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Dec 23, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Dec 20, 2024 | 2.9800 | 2.9800 | 2.8000 | 2.8000 | 2.8000 | 2,667 |
| Dec 19, 2024 | 2.9200 | 3.0000 | 2.9200 | 3.0000 | 3.0000 | 550 |
| Dec 18, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Dec 17, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 4,355 |
| Dec 16, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Dec 13, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Dec 12, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Dec 11, 2024 | 3.2400 | 3.2400 | 3.1600 | 3.1600 | 3.1600 | 1,105 |
| Dec 10, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Dec 9, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Dec 6, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Dec 5, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Dec 4, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Dec 3, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Dec 2, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Nov 29, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Nov 28, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Nov 27, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Nov 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Nov 25, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Nov 22, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Nov 21, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Nov 20, 2024 | 3.3800 | 3.4800 | 3.3600 | 3.4800 | 3.4800 | 1,321 |
| Nov 19, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Nov 18, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Nov 15, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Nov 14, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Nov 13, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Nov 12, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Nov 11, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Nov 8, 2024 | 3.3800 | 3.4800 | 3.3600 | 3.4800 | 3.4800 | 2,747 |
| Nov 7, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Nov 6, 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 350 |
| Nov 5, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 2,108 |
| Nov 4, 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 2,274 |
| Nov 1, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Oct 31, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Oct 30, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Oct 29, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Oct 28, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Oct 25, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Oct 24, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Oct 23, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Oct 22, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Oct 21, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Oct 18, 2024 | 3.3400 | 3.5000 | 3.3000 | 3.4400 | 3.4400 | 700 |
| Oct 17, 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | 77 |
| Oct 16, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Oct 15, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Oct 14, 2024 | 3.4400 | 3.4600 | 3.3600 | 3.4000 | 3.4000 | 3,908 |
| Oct 11, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 10, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 9, 2024 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 10,157 |
| Oct 8, 2024 | 3.0000 | 3.1000 | 2.9400 | 3.1000 | 3.1000 | 5,999 |
| Oct 7, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Oct 4, 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 2,058 |
| Oct 3, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 2, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 1, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Sep 30, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Sep 27, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 26, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 25, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 24, 2024 | 2.9000 | 3.2000 | 2.9000 | 3.2000 | 3.2000 | 5,621 |
| Sep 23, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 50 |
| Sep 20, 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 300 |
| Sep 19, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Sep 18, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Sep 17, 2024 | 3.1000 | 3.2000 | 3.0200 | 3.0200 | 3.0200 | 12,313 |
| Sep 16, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Sep 13, 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 100 |
| Sep 12, 2024 | 3.3400 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 2,035 |
| Sep 11, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Sep 10, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Sep 9, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Sep 6, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Sep 5, 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.4400 | 2,549 |
| Sep 4, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 13 |
| Sep 3, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 87 |
| Sep 2, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 582 |
| Aug 30, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Aug 29, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Aug 28, 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 7 |
| Aug 27, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Aug 26, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Aug 23, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Aug 22, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Aug 21, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Aug 20, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Aug 19, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Aug 16, 2024 | 3.4600 | 3.5000 | 3.4400 | 3.4600 | 3.4600 | 6,135 |
| Aug 15, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Aug 14, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Aug 13, 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5800 | 3.5800 | 2,350 |
| Aug 12, 2024 | 3.3600 | 3.5600 | 3.3600 | 3.5600 | 3.5600 | 2,739 |
| Aug 9, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Aug 8, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Aug 7, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Aug 6, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Aug 5, 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 359 |
| Aug 2, 2024 | 3.6200 | 3.6200 | 3.4800 | 3.4800 | 3.4800 | 2,718 |
| Aug 1, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 31, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 30, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 29, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 26, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jul 25, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 24, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 23, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 22, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 19, 2024 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.6800 | 1,177 |
| Jul 18, 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | 3,114 |
| Jul 17, 2024 | 3.5600 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 3,013 |
| Jul 16, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 15, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 12, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Jul 11, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 32 |
| Jul 10, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jul 9, 2024 | 3.5600 | 3.5600 | 3.3800 | 3.4800 | 3.4800 | 1,193 |
| Jul 8, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jul 5, 2024 | 3.5200 | 3.5400 | 3.4400 | 3.4800 | 3.4800 | 3,000 |
| Jul 4, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Jul 3, 2024 | 3.4600 | 3.4800 | 3.3200 | 3.4400 | 3.4400 | 7,172 |
| Jul 2, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Jul 1, 2024 | 3.3600 | 3.4200 | 3.3600 | 3.4200 | 3.4200 | 1,500 |
| Jun 28, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jun 27, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Jun 26, 2024 | 3.2600 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | 2,363 |
| Jun 25, 2024 | 3.4400 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | 190 |
| Jun 24, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jun 21, 2024 | 3.2200 | 3.3200 | 3.1000 | 3.3000 | 3.3000 | 6,849 |
| Jun 20, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jun 19, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jun 18, 2024 | 2.9200 | 3.0600 | 2.9200 | 3.0600 | 3.0600 | 3,598 |
| Jun 17, 2024 | 2.7800 | 2.9200 | 2.7800 | 2.9200 | 2.9200 | 459 |
| Jun 14, 2024 | 3.2200 | 3.2200 | 2.7800 | 2.7800 | 2.7800 | 4,640 |
| Jun 13, 2024 | 3.2200 | 3.3200 | 3.2200 | 3.3200 | 3.3200 | 70 |
| Jun 12, 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 300 |
| Jun 11, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jun 10, 2024 | 3.5000 | 3.6000 | 3.4000 | 3.4600 | 3.4600 | 4,076 |
| Jun 7, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jun 6, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jun 5, 2024 | 3.5800 | 3.5800 | 3.4200 | 3.4200 | 3.4200 | 889 |
| Jun 4, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 1,000 |
| Jun 3, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| May 31, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| May 30, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| May 29, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| May 28, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 250 |
| May 27, 2024 | 3.6400 | 3.7800 | 3.6400 | 3.7000 | 3.7000 | 1,005 |
| May 24, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| May 23, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| May 22, 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 800 |
| May 21, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| May 20, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| May 17, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| May 16, 2024 | 3.7600 | 3.7600 | 3.5400 | 3.5400 | 3.5400 | 3,273 |
| May 15, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| May 14, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| May 13, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| May 10, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| May 9, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| May 8, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| May 7, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| May 6, 2024 | 4.1000 | 4.1000 | 3.7600 | 3.8400 | 3.8400 | 4,370 |
| May 3, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 218 |
| May 2, 2024 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 300 |
| Apr 30, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Apr 29, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Apr 26, 2024 | 4.2000 | 4.2400 | 4.1400 | 4.2400 | 4.2400 | 24 |
| Apr 25, 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 750 |
| Apr 24, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Apr 23, 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | 1,000 |
Related Tickers
C1V.DE mVISE AG
0.5650
+2.73%
TA1.DE Telekom Austria AG
8.70
-0.46%
E4C.DE ecotel communication ag
12.40
-0.80%
81D.DE beaconsmind AG
6.80
+1.49%
TGT.DE 11880 Solutions AG
0.6750
-2.88%
FTE.DE Orange S.A.
12.60
-0.67%
TNE5.DE Telefónica, S.A.
4.3580
-0.07%
TM5.DE T-Mobile US, Inc.
228.35
+1.85%
CTP2.DE Comcast Corporation
30.54
+2.57%
UTDI.DE United Internet AG
19.22
+0.47%