U.S. Markets closed

Deutsche Lufthansa Aktiengesellschaft (LHA.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
20.03+0.69 (+3.57%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
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, 20170.5 Dividend
May 05, 201716.3216.5416.2916.3215.827,933,113
May 04, 201716.1216.2615.9216.2615.764,605,706
May 03, 201716.2116.2215.9516.0515.563,920,821
May 02, 201715.8416.2615.8216.2315.734,691,168
Apr 28, 201715.8216.0215.7615.8415.355,216,327
Apr 27, 201716.4916.6315.8115.8115.338,924,652
Apr 26, 201716.6516.8916.6116.8116.294,517,647
Apr 25, 201716.6716.6816.5616.6416.133,448,927
Apr 24, 201716.3716.7116.3516.6916.188,425,218
Apr 21, 201715.8816.1515.8616.1015.615,128,583
Apr 20, 201715.7516.0015.6815.9015.413,991,792
Apr 19, 201715.2015.8415.1815.7915.315,019,443
Apr 18, 201715.2015.3114.9915.1514.694,374,747
Apr 13, 201715.3315.4015.0715.2014.736,851,267
Apr 12, 201715.8815.9815.6515.6815.203,253,981
Apr 11, 201715.4016.0315.2315.8315.348,626,077
Apr 10, 201714.9215.4314.5715.2714.805,064,059
Apr 07, 201715.1215.1714.8814.9014.443,866,912
Apr 06, 201715.1715.3114.9215.2314.763,863,900
Apr 05, 201715.3015.3515.1615.2914.822,587,984
Apr 04, 201715.1415.4815.1315.3614.893,589,515
Apr 03, 201715.2415.2715.1115.2014.732,867,561
Mar 31, 201715.0015.2514.9915.2014.734,413,989
Mar 30, 201714.9315.0714.9315.0614.603,269,268
Mar 29, 201714.9815.0214.8514.9414.482,560,307
Mar 28, 201714.9515.0514.7714.9614.503,229,356
Mar 27, 201714.9014.9514.5614.8714.415,269,231
Mar 24, 201715.0615.1214.9415.0614.593,082,806
Mar 23, 201714.6415.1314.6315.1014.635,870,923
Mar 22, 201714.5414.5814.2314.5814.135,800,818
Mar 21, 201715.0315.0314.5514.6014.156,112,499
Mar 20, 201715.2715.3115.0115.0514.594,235,319
Mar 17, 201715.1715.6015.1615.2914.829,934,890
Mar 16, 201714.8815.2914.7815.1714.7112,474,779
Mar 15, 201714.1914.5214.1514.4113.976,424,691
Mar 14, 201714.3014.3414.1314.1513.724,009,893
Mar 13, 201714.3514.5414.3114.3113.883,676,349
Mar 10, 201714.4914.5214.3114.3413.904,241,881
Mar 09, 201714.0514.7014.0414.4914.056,595,310
Mar 08, 201713.6914.1913.6514.1213.694,724,929
Mar 07, 201713.9013.9513.6513.7313.303,062,131
Mar 06, 201713.8113.9913.8013.8913.462,423,292
Mar 03, 201713.8514.0113.7013.9013.473,314,217
Mar 02, 201714.0314.1413.8613.9313.503,142,074
Mar 01, 201713.8814.1113.8314.0613.635,075,817
Feb 28, 201713.8513.9513.7713.8313.413,328,716
Feb 27, 201713.7413.9213.7213.8013.382,992,489
Feb 24, 201713.6913.9413.5513.7113.294,248,641
Feb 23, 201713.8013.8013.6213.7013.283,036,692
Feb 22, 201713.6913.8313.6413.7913.373,658,464
Feb 21, 201713.4213.7313.4213.6613.254,060,032
Feb 20, 201713.5513.6413.4313.4613.052,228,885
Feb 17, 201713.3113.5113.1913.5013.094,716,406
Feb 16, 201713.1013.5513.1013.3512.948,387,813
Feb 15, 201712.8813.1312.8513.0612.666,969,810
Feb 14, 201712.7912.9312.7712.8512.452,867,915
Feb 13, 201712.6412.8812.6412.8112.423,634,316
Feb 10, 201712.7712.8112.5812.6012.224,150,876
Feb 09, 201712.5112.7712.3512.7212.334,633,767
Feb 08, 201712.2812.5912.2812.4512.076,004,292
Feb 07, 201712.1512.1612.0512.0611.692,180,560
*Close price adjusted for dividends and splits.
Loading more data...