Advertisement
Advertisement
U.S. markets close in 2 hours 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Deutsche Lufthansa AG (LHA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
6.05+0.02 (+0.41%)
At close: 05:35PM CEST
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20226.016.105.996.056.052,937,272
Oct 06, 20226.046.145.986.036.033,484,575
Oct 05, 20225.966.015.896.006.004,106,460
Oct 04, 20225.796.005.765.985.986,445,665
Oct 03, 20225.705.775.525.725.728,961,433
Sep 30, 20225.846.035.815.925.926,159,226
Sep 29, 20225.795.925.705.825.825,950,424
Sep 28, 20225.725.785.485.775.779,429,393
Sep 27, 20225.845.885.765.805.804,478,875
Sep 26, 20225.605.815.555.735.734,931,691
Sep 23, 20225.875.915.635.675.675,623,134
Sep 22, 20225.805.945.775.855.854,533,910
Sep 21, 20226.046.055.835.925.926,186,492
Sep 20, 20226.186.256.076.116.114,430,304
Sep 19, 20226.016.195.976.166.163,228,844
Sep 16, 20226.116.115.976.076.079,653,734
Sep 15, 20226.146.276.136.256.255,473,831
Sep 14, 20226.226.255.986.096.0911,673,441
Sep 13, 20226.446.476.286.326.324,364,622
Sep 12, 20226.356.476.346.426.427,726,537
Sep 09, 20226.186.316.156.296.297,105,953
Sep 08, 20226.196.286.096.176.176,086,125
Sep 07, 20225.986.155.926.146.147,484,874
Sep 06, 20225.856.055.855.955.956,259,665
Sep 05, 20225.865.885.795.865.863,737,053
Sep 02, 20225.885.975.835.945.945,014,250
Sep 01, 20225.865.885.695.755.755,032,688
Aug 31, 20225.925.955.835.935.934,046,035
Aug 30, 20225.905.975.845.915.912,908,786
Aug 29, 20225.825.895.745.885.883,746,292
Aug 26, 20226.006.045.825.845.844,920,056
Aug 25, 20226.086.105.975.995.992,736,851
Aug 24, 20225.966.045.906.006.003,284,519
Aug 23, 20226.056.165.976.026.024,772,211
Aug 22, 20226.226.256.036.096.095,371,928
Aug 19, 20226.456.496.266.286.285,359,059
Aug 18, 20226.476.606.476.576.572,984,605
Aug 17, 20226.726.766.456.476.475,073,159
Aug 16, 20226.736.806.676.756.754,084,321
Aug 15, 20226.596.766.536.736.734,330,621
Aug 12, 20226.506.636.506.596.595,730,321
Aug 11, 20226.656.686.516.536.534,576,627
Aug 10, 20226.566.696.506.616.615,757,012
Aug 09, 20226.776.846.536.576.576,367,580
Aug 08, 20226.826.896.686.756.756,890,281
Aug 05, 20226.546.776.536.736.739,862,794
Aug 04, 20226.256.536.226.476.4713,500,983
Aug 03, 20226.006.165.986.086.085,186,444
Aug 02, 20225.976.055.926.016.012,822,500
Aug 01, 20226.006.065.975.975.972,906,865
Jul 29, 20226.116.195.965.995.994,521,926
Jul 28, 20226.096.106.026.046.042,673,745
Jul 27, 20225.916.115.856.066.063,979,993
Jul 26, 20226.026.075.845.875.873,927,471
Jul 25, 20226.006.196.006.036.033,270,638
Jul 22, 20226.006.075.996.046.043,831,861
Jul 21, 20226.226.245.945.995.997,039,991
Jul 20, 20226.316.346.126.246.244,160,880
Jul 19, 20226.136.316.056.296.295,299,882
Jul 18, 20226.166.296.126.156.154,931,942
Jul 15, 20225.766.255.736.136.139,369,378
Jul 14, 20225.645.815.645.735.734,396,948
Jul 13, 20225.785.865.585.675.675,075,098
Jul 12, 20225.605.605.605.605.60-
Jul 11, 20225.715.785.595.605.603,572,883
Jul 08, 20225.755.935.695.805.806,495,071
Jul 07, 20225.655.815.545.765.767,266,778
Jul 06, 20225.585.735.505.515.51-
Jul 05, 20225.745.795.475.535.536,039,722
Jul 04, 20225.695.725.555.715.715,707,309
Jul 01, 20225.535.755.455.575.575,476,846
Jun 30, 20225.675.695.315.565.5613,529,135
Jun 29, 20225.955.995.735.815.816,993,595
Jun 28, 20226.056.205.946.036.034,331,093
Jun 27, 20226.036.125.955.985.983,542,253
Jun 24, 20226.316.315.945.975.976,414,477
Jun 23, 20226.376.446.276.286.285,698,819
Jun 22, 20226.246.456.206.376.377,076,624
Jun 21, 20226.466.596.286.346.348,205,658
Jun 20, 20226.006.445.996.436.437,697,057
Jun 17, 20225.775.995.695.975.9711,357,870
Jun 16, 20225.965.965.695.715.715,894,822
Jun 15, 20225.795.985.725.965.9610,182,735
Jun 14, 20225.945.955.705.715.718,593,116
Jun 13, 20226.006.005.785.835.8310,785,224
Jun 10, 20226.306.316.066.076.079,353,996
Jun 09, 20226.406.406.286.326.327,132,257
Jun 08, 20226.636.686.386.406.408,013,529
Jun 07, 20226.666.716.556.616.616,511,201
Jun 06, 20226.666.766.626.696.694,326,638
Jun 03, 20226.816.816.816.816.81-
Jun 02, 20226.816.816.816.816.81-
Jun 01, 20226.916.956.786.816.814,719,144
May 31, 20226.956.956.736.836.838,682,792
May 30, 20226.856.856.856.856.85-
May 27, 20226.856.856.856.856.85-
May 26, 20226.776.856.736.856.852,813,952
May 25, 20226.506.506.506.506.50-
May 24, 20226.806.816.496.506.5015,567,528
May 23, 20226.956.996.806.906.904,318,422
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement