LHA.DE - Deutsche Lufthansa Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201728.8329.3128.8128.9128.914,886,408
Nov 20, 201727.8528.8527.7328.8128.813,618,601
Nov 17, 201728.4428.7328.0328.1428.144,617,914
Nov 16, 201727.7528.4127.6628.3828.384,618,420
Nov 15, 201727.3327.6727.0027.6727.674,964,388
Nov 14, 201727.0027.4826.9327.4427.444,273,030
Nov 13, 201727.0027.1026.4626.9126.915,515,984
Nov 10, 201726.4227.0126.3626.9226.924,164,857
Nov 09, 201726.8027.1026.2426.4826.486,517,486
Nov 08, 201727.7227.9126.2126.7526.7510,936,874
Nov 07, 201728.1728.3127.7627.7627.762,982,568
Nov 06, 201728.0028.2327.9328.0728.073,198,347
Nov 03, 201728.2028.3927.4628.0428.046,677,761
Nov 02, 201728.2228.3827.8328.0828.084,206,251
Nov 01, 201727.4028.2927.1228.2228.225,617,491
Oct 31, 201727.4027.4027.4027.4027.40-
Oct 30, 201727.3027.6927.1027.4027.404,235,270
Oct 27, 201727.4827.5027.0327.2827.284,283,602
Oct 26, 201727.1527.5326.9127.4727.475,404,496
Oct 25, 201725.9527.1925.2827.1527.1510,405,102
Oct 24, 201726.2926.3925.8426.1826.183,369,115
Oct 23, 201726.0026.0525.6325.9625.962,749,630
Oct 20, 201725.5026.0825.4425.7225.723,539,917
Oct 19, 201725.5125.5925.1125.4425.442,757,584
Oct 18, 201725.4525.5925.3525.5625.562,417,031
Oct 17, 201725.4025.6425.3225.4225.422,567,322
Oct 16, 201725.0025.3324.9525.2825.282,396,944
Oct 13, 201725.2125.2824.6725.0425.043,753,274
Oct 12, 201725.0825.5324.9825.1325.135,991,889
Oct 11, 201724.6125.0524.5024.5624.564,108,323
Oct 10, 201723.9724.9223.7224.5824.584,367,847
Oct 09, 201724.0324.2023.9023.9923.991,759,774
Oct 06, 201724.2024.3523.9924.0024.002,807,629
Oct 05, 201724.5724.6523.8624.2524.253,296,102
Oct 04, 201724.3824.6724.2424.6724.673,999,356
Oct 03, 201724.3224.3224.3224.3224.32-
Oct 02, 201723.5924.3523.5524.3224.323,992,097
Sep 29, 201723.4523.5923.1923.5123.512,898,644
Sep 28, 201723.7023.7023.1723.4223.423,077,716
Sep 27, 201722.9523.6622.6723.6623.664,197,784
Sep 26, 201722.9823.1322.8022.9022.902,465,933
Sep 25, 201722.9123.4922.9123.0023.003,492,136
Sep 22, 201722.6122.9622.5222.8822.882,780,560
Sep 21, 201722.7222.9022.4222.6522.652,046,458
Sep 20, 201722.7622.8822.5022.6522.651,931,746
Sep 19, 201722.3823.0022.3522.8522.852,795,316
Sep 18, 201722.6222.6722.4022.4022.401,746,888
Sep 15, 201722.4122.5922.3122.4622.465,164,563
Sep 14, 201722.5522.6122.3622.4622.463,037,862
Sep 13, 201722.9023.0622.6922.7022.703,080,037
Sep 12, 201722.6623.1722.5922.9822.983,826,643
Sep 11, 201722.0922.5821.9922.5822.583,393,316
Sep 08, 201721.8922.1421.7822.0822.082,338,549
Sep 07, 201721.9222.1521.7822.0022.003,550,018
Sep 06, 201721.4821.8621.4521.8021.803,803,118
Sep 05, 201721.6621.7121.5021.5621.562,474,833
Sep 04, 201721.4921.7521.4021.5621.562,664,723
Sep 01, 201721.2521.7621.1521.7621.764,588,457
Aug 31, 201720.2521.0720.2521.0721.073,708,142
Aug 30, 201720.5520.5820.1520.3420.342,088,870
Aug 29, 201720.6420.7420.1320.3520.353,619,542
Aug 28, 201720.7520.7520.5720.6520.65943,000
Aug 25, 201720.8220.8920.6220.7620.761,703,204
Aug 24, 201720.8520.9920.8020.8020.802,128,120
Aug 23, 201721.0621.1120.8020.8320.832,512,768
Aug 22, 201721.0521.0820.8221.0021.002,452,594
Aug 21, 201720.6521.1120.6520.8620.863,654,946
Aug 18, 201720.2520.9220.1420.7420.744,325,527
Aug 17, 201720.6920.8320.4920.6620.663,126,258
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...