Advertisement
Advertisement
Deutsche Lufthansa AG (LHA.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 6.50 | 6.63 | 6.50 | 6.59 | 6.59 | 5,730,321 |
| Aug 11, 2022 | 6.65 | 6.68 | 6.51 | 6.53 | 6.53 | 4,576,627 |
| Aug 10, 2022 | 6.56 | 6.69 | 6.50 | 6.61 | 6.61 | 5,757,012 |
| Aug 09, 2022 | 6.77 | 6.84 | 6.53 | 6.57 | 6.57 | 6,367,580 |
| Aug 08, 2022 | 6.82 | 6.89 | 6.68 | 6.75 | 6.75 | 6,890,281 |
| Aug 05, 2022 | 6.54 | 6.77 | 6.53 | 6.73 | 6.73 | 9,862,794 |
| Aug 04, 2022 | 6.25 | 6.53 | 6.22 | 6.47 | 6.47 | 13,500,983 |
| Aug 03, 2022 | 6.00 | 6.16 | 5.98 | 6.08 | 6.08 | 5,186,444 |
| Aug 02, 2022 | 5.97 | 6.05 | 5.92 | 6.01 | 6.01 | 2,822,500 |
| Aug 01, 2022 | 6.00 | 6.06 | 5.97 | 5.97 | 5.97 | 2,906,865 |
| Jul 29, 2022 | 6.11 | 6.19 | 5.96 | 5.99 | 5.99 | 4,521,926 |
| Jul 28, 2022 | 6.09 | 6.10 | 6.02 | 6.04 | 6.04 | 2,673,745 |
| Jul 27, 2022 | 5.91 | 6.11 | 5.85 | 6.06 | 6.06 | 3,979,993 |
| Jul 26, 2022 | 6.02 | 6.07 | 5.84 | 5.87 | 5.87 | 3,927,471 |
| Jul 25, 2022 | 6.00 | 6.19 | 6.00 | 6.03 | 6.03 | 3,270,638 |
| Jul 22, 2022 | 6.00 | 6.07 | 5.99 | 6.04 | 6.04 | 3,831,861 |
| Jul 21, 2022 | 6.22 | 6.24 | 5.94 | 5.99 | 5.99 | 7,039,991 |
| Jul 20, 2022 | 6.31 | 6.34 | 6.12 | 6.24 | 6.24 | 4,160,880 |
| Jul 19, 2022 | 6.13 | 6.31 | 6.05 | 6.29 | 6.29 | 5,299,882 |
| Jul 18, 2022 | 6.16 | 6.29 | 6.12 | 6.15 | 6.15 | 4,931,942 |
| Jul 15, 2022 | 5.76 | 6.25 | 5.73 | 6.13 | 6.13 | 9,369,378 |
| Jul 14, 2022 | 5.64 | 5.81 | 5.64 | 5.73 | 5.73 | 4,396,948 |
| Jul 13, 2022 | 5.78 | 5.86 | 5.58 | 5.67 | 5.67 | 5,075,098 |
| Jul 12, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jul 11, 2022 | 5.71 | 5.78 | 5.59 | 5.60 | 5.60 | 3,572,883 |
| Jul 08, 2022 | 5.75 | 5.93 | 5.69 | 5.80 | 5.80 | 6,495,071 |
| Jul 07, 2022 | 5.65 | 5.81 | 5.54 | 5.76 | 5.76 | 7,266,778 |
| Jul 06, 2022 | 5.58 | 5.73 | 5.50 | 5.51 | 5.51 | - |
| Jul 05, 2022 | 5.74 | 5.79 | 5.47 | 5.53 | 5.53 | 6,039,722 |
| Jul 04, 2022 | 5.69 | 5.72 | 5.55 | 5.71 | 5.71 | 5,707,309 |
| Jul 01, 2022 | 5.53 | 5.75 | 5.45 | 5.57 | 5.57 | 5,476,846 |
| Jun 30, 2022 | 5.67 | 5.69 | 5.31 | 5.56 | 5.56 | 13,529,135 |
| Jun 29, 2022 | 5.95 | 5.99 | 5.73 | 5.81 | 5.81 | 6,993,595 |
| Jun 28, 2022 | 6.05 | 6.20 | 5.94 | 6.03 | 6.03 | 4,331,093 |
| Jun 27, 2022 | 6.03 | 6.12 | 5.95 | 5.98 | 5.98 | 3,542,253 |
| Jun 24, 2022 | 6.31 | 6.31 | 5.94 | 5.97 | 5.97 | 6,414,477 |
| Jun 23, 2022 | 6.37 | 6.44 | 6.27 | 6.28 | 6.28 | 5,698,819 |
| Jun 22, 2022 | 6.24 | 6.45 | 6.20 | 6.37 | 6.37 | 7,076,624 |
| Jun 21, 2022 | 6.46 | 6.59 | 6.28 | 6.34 | 6.34 | 8,205,658 |
| Jun 20, 2022 | 6.00 | 6.44 | 5.99 | 6.43 | 6.43 | 7,697,057 |
| Jun 17, 2022 | 5.77 | 5.99 | 5.69 | 5.97 | 5.97 | 11,357,870 |
| Jun 16, 2022 | 5.96 | 5.96 | 5.69 | 5.71 | 5.71 | 5,894,822 |
| Jun 15, 2022 | 5.79 | 5.98 | 5.72 | 5.96 | 5.96 | 10,182,735 |
| Jun 14, 2022 | 5.94 | 5.95 | 5.70 | 5.71 | 5.71 | 8,593,116 |
| Jun 13, 2022 | 6.00 | 6.00 | 5.78 | 5.83 | 5.83 | 10,785,224 |
| Jun 10, 2022 | 6.30 | 6.31 | 6.06 | 6.07 | 6.07 | 9,353,996 |
| Jun 09, 2022 | 6.40 | 6.40 | 6.28 | 6.32 | 6.32 | 7,132,257 |
| Jun 08, 2022 | 6.63 | 6.68 | 6.38 | 6.40 | 6.40 | 8,013,529 |
| Jun 07, 2022 | 6.66 | 6.71 | 6.55 | 6.61 | 6.61 | 6,511,201 |
| Jun 06, 2022 | 6.66 | 6.76 | 6.62 | 6.69 | 6.69 | 4,326,638 |
| Jun 03, 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Jun 02, 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Jun 01, 2022 | 6.91 | 6.95 | 6.78 | 6.81 | 6.81 | 4,719,144 |
| May 31, 2022 | 6.95 | 6.95 | 6.73 | 6.83 | 6.83 | 8,682,792 |
| May 30, 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| May 27, 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| May 26, 2022 | 6.77 | 6.85 | 6.73 | 6.85 | 6.85 | 2,813,952 |
| May 25, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| May 24, 2022 | 6.80 | 6.81 | 6.49 | 6.50 | 6.50 | 15,567,528 |
| May 23, 2022 | 6.95 | 6.99 | 6.80 | 6.90 | 6.90 | 4,318,422 |
| May 20, 2022 | 6.90 | 6.95 | 6.82 | 6.85 | 6.85 | 5,281,698 |
| May 19, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| May 18, 2022 | 6.85 | 6.96 | 6.73 | 6.90 | 6.90 | 8,457,785 |
| May 17, 2022 | 6.80 | 6.91 | 6.73 | 6.83 | 6.83 | 6,655,141 |
| May 16, 2022 | 6.94 | 6.96 | 6.69 | 6.70 | 6.70 | 7,383,980 |
| May 13, 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| May 12, 2022 | 6.77 | 6.85 | 6.62 | 6.78 | 6.78 | 7,900,179 |
| May 11, 2022 | 6.75 | 6.99 | 6.72 | 6.91 | 6.91 | 8,773,576 |
| May 10, 2022 | 6.86 | 6.88 | 6.66 | 6.68 | 6.68 | 8,293,682 |
| May 09, 2022 | 6.90 | 7.09 | 6.75 | 6.77 | 6.77 | 8,387,050 |
| May 06, 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| May 05, 2022 | 7.31 | 7.42 | 6.84 | 6.92 | 6.92 | 14,409,670 |
| May 04, 2022 | 7.35 | 7.39 | 7.10 | 7.10 | 7.10 | 6,450,509 |
| May 03, 2022 | 7.16 | 7.36 | 7.12 | 7.36 | 7.36 | 6,540,088 |
| May 02, 2022 | 7.10 | 7.28 | 6.93 | 7.12 | 7.12 | 4,799,071 |
| Apr 29, 2022 | 7.21 | 7.23 | 7.03 | 7.15 | 7.15 | 3,177,617 |
| Apr 28, 2022 | 7.16 | 7.25 | 7.08 | 7.15 | 7.15 | 4,681,721 |
| Apr 27, 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Apr 26, 2022 | 7.33 | 7.37 | 7.09 | 7.09 | 7.09 | 7,282,128 |
| Apr 25, 2022 | 7.11 | 7.38 | 7.09 | 7.20 | 7.20 | 4,769,041 |
| Apr 22, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Apr 21, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Apr 20, 2022 | 7.25 | 7.27 | 7.14 | 7.15 | 7.15 | 4,163,350 |
| Apr 19, 2022 | 7.20 | 7.24 | 7.08 | 7.20 | 7.20 | 3,776,682 |
| Apr 14, 2022 | 7.11 | 7.22 | 7.05 | 7.20 | 7.20 | 6,266,401 |
| Apr 13, 2022 | 6.91 | 7.03 | 6.75 | 7.01 | 7.01 | 6,301,949 |
| Apr 12, 2022 | 6.98 | 7.03 | 6.87 | 6.90 | 6.90 | 6,866,174 |
| Apr 11, 2022 | 6.92 | 7.19 | 6.82 | 7.09 | 7.09 | 8,674,332 |
| Apr 08, 2022 | 7.07 | 7.11 | 6.93 | 6.96 | 6.96 | 4,472,501 |
| Apr 07, 2022 | 7.09 | 7.19 | 6.92 | 6.93 | 6.93 | 5,374,623 |
| Apr 06, 2022 | 7.35 | 7.44 | 7.00 | 7.03 | 7.03 | 9,746,414 |
| Apr 05, 2022 | 7.28 | 7.41 | 7.25 | 7.33 | 7.33 | 7,979,957 |
| Apr 04, 2022 | 7.33 | 7.39 | 7.19 | 7.31 | 7.31 | 6,288,483 |
| Apr 01, 2022 | 7.44 | 7.51 | 7.30 | 7.31 | 7.31 | 5,557,045 |
| Mar 31, 2022 | 7.50 | 7.56 | 7.32 | 7.36 | 7.36 | 6,303,194 |
| Mar 30, 2022 | 7.59 | 7.65 | 7.36 | 7.43 | 7.43 | 8,702,190 |
| Mar 29, 2022 | 7.44 | 7.67 | 7.34 | 7.65 | 7.65 | 16,560,377 |
| Mar 28, 2022 | 7.18 | 7.45 | 7.18 | 7.34 | 7.34 | 9,800,964 |
| Mar 25, 2022 | 7.14 | 7.22 | 7.11 | 7.17 | 7.17 | 7,468,052 |
| Mar 24, 2022 | 6.94 | 7.15 | 6.94 | 7.14 | 7.14 | 9,140,610 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
