U.S. Markets closed

Deutsche Lufthansa Aktiengesellschaft (LHA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
20.75+0.16 (+0.78%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201720.6821.0820.6020.7520.754,809,157
Aug 15, 201719.7720.6419.5820.5920.596,752,479
Aug 14, 201719.6819.7419.4819.6619.662,442,753
Aug 11, 201719.8319.8619.2919.6019.603,361,513
Aug 10, 201719.7519.8819.6119.6619.662,753,413
Aug 09, 201719.8120.0519.4819.6719.674,343,392
Aug 08, 201719.8520.0519.7220.0520.053,338,443
Aug 07, 201719.6019.8119.5819.8119.813,090,972
Aug 04, 201719.2819.7219.1919.6119.612,910,252
Aug 03, 201719.2519.4118.8719.3019.304,099,705
Aug 02, 201719.1519.5618.8819.2719.276,443,232
Aug 01, 201718.0018.7317.8118.6818.684,745,366
Jul 31, 201718.4218.4918.1718.1718.173,562,448
Jul 28, 201718.6618.8518.2718.4018.405,670,073
Jul 27, 201718.7818.8118.4318.5318.533,249,193
Jul 26, 201718.8118.8918.7018.7518.752,845,152
Jul 25, 201718.7018.8618.4418.6618.663,443,149
Jul 24, 201718.4718.7018.2318.6518.655,318,848
Jul 21, 201719.0119.4418.4518.5618.5610,402,128
Jul 20, 201721.0021.0319.0319.0619.0617,774,247
Jul 19, 201720.9421.2320.6520.8420.845,199,430
Jul 18, 201720.6520.9120.2120.8620.869,579,638
Jul 17, 201721.0021.1120.8721.1121.112,997,432
Jul 14, 201720.9321.0120.8120.9020.902,717,654
Jul 13, 201720.6121.0020.5820.9720.974,522,752
Jul 12, 201720.4920.6420.3520.6420.644,549,503
Jul 11, 201720.3020.7420.2320.5020.503,749,632
Jul 10, 201720.2520.4820.2320.4120.412,968,582
Jul 07, 201720.2520.5020.1920.5020.503,180,990
Jul 06, 201720.1520.2919.9420.2420.243,578,068
Jul 05, 201720.0020.3319.8520.1720.175,180,540
Jul 04, 201720.1720.2919.9520.0320.033,301,588
Jul 03, 201720.0620.6520.0520.2520.255,495,741
Jun 30, 201719.7720.1919.7319.9219.925,044,114
Jun 29, 201720.0820.1919.6819.8019.806,159,039
Jun 28, 201719.2720.0619.2520.0320.037,476,067
Jun 27, 201719.2719.4019.1319.3419.344,717,050
Jun 26, 201718.7519.3318.7519.2019.204,701,418
Jun 23, 201718.4518.6818.4018.6318.631,757,429
Jun 22, 201718.4618.5018.3918.5018.501,908,780
Jun 21, 201718.5318.6018.3118.5018.503,025,171
Jun 20, 201718.7518.8518.5818.5918.592,933,062
Jun 19, 201718.7418.8418.5818.6718.673,249,355
Jun 16, 201718.6618.7518.4818.5918.594,272,087
Jun 15, 201718.8018.8118.3118.5818.584,489,828
Jun 14, 201718.9019.0018.7518.8518.854,137,443
Jun 13, 201718.5519.0118.5218.8818.885,036,642
Jun 12, 201718.4918.5318.1718.3318.334,705,849
Jun 09, 201718.1818.7518.1018.6018.606,496,461
Jun 08, 201717.9918.2717.9518.2318.233,088,855
Jun 07, 201717.9418.0217.8317.9717.973,475,857
Jun 06, 201717.8018.3117.8018.0018.005,760,043
Jun 05, 201717.7817.7817.7817.7817.78-
Jun 02, 201717.7017.8717.6817.7817.785,566,934
Jun 01, 201717.3417.7417.3217.4517.454,746,947
May 31, 201717.1417.3417.0917.3017.304,411,495
May 30, 201716.9317.2016.8417.1917.193,477,939
May 29, 201717.0317.0816.8117.0217.021,709,960
May 26, 201717.0417.1016.8917.0917.093,091,967
May 25, 201716.7417.1616.7417.0617.063,541,579
May 24, 201716.3816.8116.3216.6516.653,467,300
May 23, 201716.2416.4216.1616.4016.403,388,941
May 22, 201716.3616.4216.2516.3016.301,791,807
May 19, 201716.2516.4116.2316.3016.302,993,235
May 18, 201716.4816.4916.0916.2516.256,357,258
May 17, 201716.7817.0016.5016.5516.555,011,700
May 16, 201716.9017.1316.7516.8316.833,614,514
May 15, 201716.9216.9716.6516.9716.973,649,081
May 12, 201716.8717.0016.7516.8116.815,279,161
May 11, 201717.1517.2916.7916.7916.795,988,814
May 10, 201716.6117.1716.4217.1717.177,745,160
May 09, 201716.5016.7216.4216.6516.654,207,872
May 08, 201716.3016.4916.0316.4816.485,528,811
May 08, 20170.15 Dividend
May 05, 201716.3216.5416.2916.3216.177,933,113
May 04, 201716.1216.2615.9216.2616.114,605,706
May 03, 201716.2116.2215.9516.0515.903,920,821
May 02, 201715.8416.2615.8216.2316.084,691,168
Apr 28, 201715.8216.0215.7615.8415.695,216,327
Apr 27, 201716.4916.6315.8115.8115.668,924,652
Apr 26, 201716.6516.8916.6116.8116.664,517,647
Apr 25, 201716.6716.6816.5616.6416.493,448,927
Apr 24, 201716.3716.7116.3516.6916.548,425,218
Apr 21, 201715.8816.1515.8616.1015.955,128,583
Apr 20, 201715.7516.0015.6815.9015.753,991,792
Apr 19, 201715.2015.8415.1815.7915.645,019,443
Apr 18, 201715.2015.3114.9915.1515.014,374,747
Apr 13, 201715.3315.4015.0715.2015.066,851,267
Apr 12, 201715.8815.9815.6515.6815.543,253,981
Apr 11, 201715.4016.0315.2315.8315.688,626,077
Apr 10, 201714.9215.4314.5715.2715.125,064,059
Apr 07, 201715.1215.1714.8814.9014.763,866,912
Apr 06, 201715.1715.3114.9215.2315.093,863,900
Apr 05, 201715.3015.3515.1615.2915.152,587,984
Apr 04, 201715.1415.4815.1315.3615.223,589,515
Apr 03, 201715.2415.2715.1115.2015.062,867,561
Mar 31, 201715.0015.2514.9915.2015.064,413,989
Mar 30, 201714.9315.0714.9315.0614.933,269,268
Mar 29, 201714.9815.0214.8514.9414.802,560,307
Mar 28, 201714.9515.0514.7714.9614.823,229,356
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...