Xetra · LUS1 · stock
Lang & Schwarz Aktiengesellschaft (LUS1) stock price history
Every Xetra trading session of Lang & Schwarz Aktiengesellschaft from Sep 28, 2006 to Sep 28, 2026: 5,078 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LUS1 adjusted close, 2006 to 2026
- €32.18
- All time high, 2021
- €26.57
- 52 week high, €12.84 low
- 5,078
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
LUS1 key facts
- Lang & Schwarz Aktiengesellschaft (LUS1) closed at €15.35 on Sep 28, 2026 on Xetra.
- LUS1's all time high close is €32.18, set on Feb 8, 2021; its all time low close is €0.1845 on Mar 23, 2009.
- LUS1's 52 week range is €12.84 to €26.57.
- LUS1 returned -12.0% over the year to Sep 28, 2026 and -14.2% over five years.
- Over ten years LUS1 returned +337%, +15.9% a year compounded.
- LUS1's deepest drawdown was -87.3% from Feb 15, 2007 to Mar 23, 2009.
- DataCedar holds 5,078 daily sessions of LUS1 history from Sep 28, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LUS1 price chart, 2006 to 2026
LUS1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.7% |
| 3 months | -37.2% |
| 6 months | -28.2% |
| Year to date | -22.7% |
| 1 year | -12.0% |
| 3 years | +142.6% |
| 5 years | -14.2% |
| 10 years | +337.0% |
| Since Sep 28, 2006 | +1,753% |
| Compound annual growth, 20.0 years | +15.7% |
LUS1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €32.18 on Feb 8, 2021
- All time low close
- €0.1845 on Mar 23, 2009
- 52 week high
- €26.57 on Jun 8, 2026
- 52 week low
- €12.84 on Jul 14, 2026
- Deepest drawdown
- -87.3% from Feb 15, 2007 to Mar 23, 2009, recovered Jan 13, 2014
- Best single session
- +45.9% on Nov 3, 2008
- Worst single session
- -28.4% on Aug 25, 2021
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2006
- 18.5×
- Best calendar year
- 2020, +351%
- Worst calendar year
- 2008, -68%
LUS1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Sep 28, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €19.95 | €26.57 | €12.84 | €15.35 | -22.7% | 2.7M | 189 |
| 2025 | €15.93 | €21.13 | €14.20 | €19.86 | +25.3% | 3.5M | 253 |
| 2024 | €6.89 | €17.58 | €6.81 | €15.85 | +131.2% | 2.2M | 254 |
| 2023 | €6.54 | €8.64 | €5.78 | €6.85 | +4.8% | 1.2M | 255 |
| 2022 | €18.37 | €18.93 | €6.09 | €6.54 | -64.4% | 2.6M | 257 |
| 2021 | €13.13 | €32.29 | €13.13 | €18.35 | +40.7% | 12.1M | 255 |
| 2020 | €2.98 | €14.59 | €2.36 | €13.04 | +351.0% | 9M | 254 |
| 2019 | €3.45 | €4.45 | €2.52 | €2.89 | -15.8% | 3.5M | 251 |
| 2018 | €4.81 | €7.13 | €3.33 | €3.43 | -28.0% | 6.8M | 252 |
| 2017 | €2.92 | €5.00 | €2.92 | €4.77 | +63.3% | 5.1M | 255 |
| 2016 | €2.86 | €4.13 | €2.33 | €2.92 | +2.2% | 6.8M | 255 |
| 2015 | €2.36 | €3.14 | €2.03 | €2.86 | +21.2% | 11.8M | 254 |
| 2014 | €1.28 | €2.65 | €1.16 | €2.36 | +86.2% | 10.7M | 252 |
| 2013 | €0.8831 | €1.39 | €0.6708 | €1.27 | +43.8% | 3.5M | 252 |
| 2012 | €0.9381 | €1.44 | €0.8149 | €0.8800 | -8.0% | 4.6M | 253 |
| 2011 | €0.7701 | €1.18 | €0.7428 | €0.9567 | +26.7% | 2.4M | 256 |
| 2010 | €0.5286 | €0.8518 | €0.4952 | €0.7552 | +52.1% | 3M | 256 |
| 2009 | €0.2315 | €0.6685 | €0.1733 | €0.4965 | +112.2% | 2.6M | 254 |
| 2008 | €0.7218 | €0.7218 | €0.1548 | €0.2340 | -67.8% | 2.4M | 254 |
| 2007 | €1.34 | €1.53 | €0.5819 | €0.7267 | -44.7% | 9.8M | 252 |
| 2006 | €0.8666 | €1.32 | €0.7985 | €1.31 | n/a | 4.8M | 65 |
LUS1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €15.35 | -15.2% |
| August 2026 | €18.10 | +14.6% |
| July 2026 | €15.79 | -36.5% |
| June 2026 | €24.87 | -4.5% |
| May 2026 | €26.04 | +4.7% |
| April 2026 | €24.87 | +12.1% |
| March 2026 | €22.19 | +2.5% |
| February 2026 | €21.65 | +6.1% |
| January 2026 | €20.40 | +2.7% |
| December 2025 | €19.86 | -3.1% |
| November 2025 | €20.49 | +10.1% |
| October 2025 | €18.61 | +5.9% |
About the LUS1 data
Daily bars. 5,078 sessions from Sep 28, 2006 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LUS1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
LUS1 share price history
