Deutsche Lufthansa AG (LHA.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

10.92+0.29 (+2.75%)

At close: 5:44PM CEST

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2021	10.80	11.02	10.71	10.92	10.92	2,964,920
May 17, 2021	10.95	10.98	10.60	10.62	10.62	2,600,776
May 14, 2021	10.58	10.85	10.51	10.84	10.84	2,841,287
May 13, 2021	10.59	10.59	10.14	10.45	10.45	3,406,264
May 12, 2021	10.77	10.87	10.54	10.60	10.60	4,008,996
May 11, 2021	11.15	11.18	10.65	10.75	10.75	6,446,061
May 10, 2021	11.30	11.43	11.17	11.38	11.38	2,951,122
May 07, 2021	10.98	11.24	10.90	11.24	11.24	3,114,622
May 06, 2021	10.97	11.09	10.81	10.93	10.93	2,457,668
May 05, 2021	11.28	11.28	10.85	10.89	10.89	3,691,115
May 04, 2021	11.10	11.38	10.97	11.00	11.00	5,296,181
May 03, 2021	10.97	11.18	10.95	11.02	11.02	4,110,777
Apr 30, 2021	10.70	10.84	10.62	10.74	10.74	3,242,051
Apr 29, 2021	10.95	10.95	10.39	10.59	10.59	5,493,666
Apr 28, 2021	10.88	11.02	10.78	10.94	10.94	3,374,696
Apr 27, 2021	10.88	10.95	10.68	10.83	10.83	3,082,993
Apr 26, 2021	10.56	10.88	10.52	10.77	10.77	4,036,564
Apr 23, 2021	10.51	10.51	10.23	10.37	10.37	2,718,093
Apr 22, 2021	10.38	10.55	10.23	10.54	10.54	3,916,483
Apr 21, 2021	10.19	10.40	10.01	10.26	10.26	4,014,742
Apr 20, 2021	10.84	10.84	10.09	10.09	10.09	7,899,255
Apr 19, 2021	10.80	10.90	10.59	10.78	10.78	3,259,203
Apr 16, 2021	10.67	10.89	10.62	10.63	10.63	3,058,089
Apr 15, 2021	10.91	11.01	10.62	10.67	10.67	4,226,888
Apr 14, 2021	10.68	10.92	10.62	10.87	10.87	2,847,233
Apr 13, 2021	10.88	10.97	10.58	10.66	10.66	5,115,328
Apr 12, 2021	11.16	11.22	10.88	10.91	10.91	3,642,032
Apr 09, 2021	11.28	11.35	11.01	11.10	11.10	3,640,803
Apr 08, 2021	11.59	11.64	11.14	11.27	11.27	3,588,055
Apr 07, 2021	11.20	11.72	11.20	11.55	11.55	5,546,270
Apr 06, 2021	11.14	11.23	10.93	11.21	11.21	4,088,283
Apr 01, 2021	11.36	11.67	10.53	10.97	10.97	7,864,879
Mar 31, 2021	11.44	11.63	11.28	11.31	11.31	3,125,573
Mar 30, 2021	11.04	11.52	11.00	11.44	11.44	4,241,297
Mar 29, 2021	11.00	11.06	10.86	10.95	10.95	1,382,248
Mar 26, 2021	11.10	11.20	10.90	10.94	10.94	2,679,140
Mar 25, 2021	10.97	10.99	10.60	10.97	10.97	4,580,451
Mar 24, 2021	10.55	11.10	10.36	11.02	11.02	5,907,646
Mar 23, 2021	11.05	11.05	10.67	10.73	10.73	6,745,909
Mar 22, 2021	11.28	11.32	10.91	11.18	11.18	6,486,283
Mar 19, 2021	11.87	11.89	11.42	11.53	11.53	9,347,390
Mar 18, 2021	12.02	12.15	11.88	11.99	11.99	2,780,179
Mar 17, 2021	12.07	12.16	11.89	12.03	12.03	2,724,706
Mar 16, 2021	12.20	12.26	11.95	12.11	12.11	3,570,538
Mar 15, 2021	12.10	12.23	11.89	12.05	12.05	3,712,750
Mar 12, 2021	12.17	12.19	11.69	11.92	11.92	4,719,316
Mar 11, 2021	12.14	12.14	11.84	12.11	12.11	3,436,362
Mar 10, 2021	12.29	12.36	12.02	12.05	12.05	3,997,148
Mar 09, 2021	12.52	12.77	12.23	12.38	12.38	6,083,442
Mar 08, 2021	11.95	12.45	11.90	12.41	12.41	5,250,235
Mar 05, 2021	12.15	12.24	11.72	11.74	11.74	6,488,353
Mar 04, 2021	12.55	12.77	12.24	12.40	12.40	5,302,491
Mar 03, 2021	12.68	12.85	12.65	12.78	12.78	4,162,764
Mar 02, 2021	12.68	12.76	12.49	12.63	12.63	3,422,412
Mar 01, 2021	12.50	12.96	12.43	12.66	12.66	5,543,687
Feb 26, 2021	11.85	12.54	11.68	12.28	12.28	7,442,140
Feb 25, 2021	12.25	12.47	12.05	12.07	12.07	6,250,536
Feb 24, 2021	11.68	12.11	11.55	12.07	12.07	5,009,271
Feb 23, 2021	11.55	12.18	11.44	11.66	11.66	9,775,666
Feb 22, 2021	11.05	11.42	10.95	11.42	11.42	6,318,669
Feb 19, 2021	10.73	11.04	10.68	11.04	11.04	3,172,956
Feb 18, 2021	10.90	10.94	10.64	10.72	10.72	3,098,295
Feb 17, 2021	11.05	11.10	10.78	10.94	10.94	2,984,026
Feb 16, 2021	11.00	11.16	10.94	11.02	11.02	2,575,170
Feb 15, 2021	10.81	11.10	10.77	10.99	10.99	3,915,031
Feb 12, 2021	10.76	10.76	10.48	10.66	10.66	2,527,858
Feb 11, 2021	10.59	10.81	10.44	10.76	10.76	3,536,492
Feb 10, 2021	10.80	10.89	10.48	10.55	10.55	3,853,577
Feb 09, 2021	11.10	11.10	10.72	10.73	10.73	3,034,095
Feb 08, 2021	11.13	11.19	10.90	11.07	11.07	2,687,161
Feb 05, 2021	11.18	11.21	10.94	11.10	11.10	3,438,523
Feb 04, 2021	11.08	11.20	11.05	11.13	11.13	3,035,194
Feb 03, 2021	11.00	11.11	10.88	11.06	11.06	3,272,642
Feb 02, 2021	10.86	11.02	10.82	10.91	10.91	4,288,453
Feb 01, 2021	10.75	10.91	10.56	10.73	10.73	3,181,610
Jan 29, 2021	10.69	11.00	10.57	10.65	10.65	7,130,351
Jan 28, 2021	10.20	11.23	10.02	10.91	10.91	18,835,723
Jan 27, 2021	9.72	10.48	9.65	10.27	10.27	10,681,750
Jan 26, 2021	9.63	9.99	9.50	9.85	9.85	4,640,880
Jan 25, 2021	9.95	9.99	9.46	9.64	9.64	8,804,078
Jan 22, 2021	10.18	10.21	9.84	9.96	9.96	5,449,383
Jan 21, 2021	10.52	10.59	10.15	10.24	10.24	3,050,911
Jan 20, 2021	10.49	10.52	10.30	10.46	10.46	2,317,712
Jan 19, 2021	10.40	10.54	10.30	10.44	10.44	3,880,256
Jan 18, 2021	10.32	10.32	10.09	10.25	10.25	4,801,296
Jan 15, 2021	10.40	10.65	10.28	10.52	10.52	3,889,566
Jan 14, 2021	10.15	10.62	10.15	10.52	10.52	4,135,121
Jan 13, 2021	10.34	10.34	10.10	10.14	10.14	3,325,620
Jan 12, 2021	10.26	10.41	10.15	10.36	10.36	2,732,394
Jan 11, 2021	10.43	10.43	10.03	10.16	10.16	3,654,818
Jan 08, 2021	10.60	10.81	10.43	10.46	10.46	4,021,634
Jan 07, 2021	10.61	10.64	10.23	10.48	10.48	3,702,872
Jan 06, 2021	10.26	10.63	10.07	10.54	10.54	4,274,210
Jan 05, 2021	10.05	10.23	9.85	10.12	10.12	4,632,896
Jan 04, 2021	11.00	11.05	10.08	10.10	10.10	8,205,037
Dec 30, 2020	11.00	11.03	10.73	10.81	10.81	3,146,999
Dec 29, 2020	10.63	11.29	10.56	10.96	10.96	11,250,341
Dec 28, 2020	10.17	10.61	10.15	10.38	10.38	6,454,753
Dec 23, 2020	9.52	9.89	9.50	9.86	9.86	3,549,694
Dec 22, 2020	9.39	9.60	9.33	9.45	9.45	3,160,403
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,140.59-22.70(-0.55%)

Dow 3034,157.03-170.76(-0.50%)

Nasdaq13,343.87-35.18(-0.26%)

Deutsche Lufthansa AG (LHA.DE)

S&P 500
4,140.59
-22.70(-0.55%)

Dow 30
34,157.03
-170.76(-0.50%)

Nasdaq
13,343.87
-35.18(-0.26%)