U.S. Markets close in 1 hr 15 mins

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
DateOpenHighLowClose*Adj Close**Volume
May 18, 202110.8011.0210.7110.9210.922,964,920
May 17, 202110.9510.9810.6010.6210.622,600,776
May 14, 202110.5810.8510.5110.8410.842,841,287
May 13, 202110.5910.5910.1410.4510.453,406,264
May 12, 202110.7710.8710.5410.6010.604,008,996
May 11, 202111.1511.1810.6510.7510.756,446,061
May 10, 202111.3011.4311.1711.3811.382,951,122
May 07, 202110.9811.2410.9011.2411.243,114,622
May 06, 202110.9711.0910.8110.9310.932,457,668
May 05, 202111.2811.2810.8510.8910.893,691,115
May 04, 202111.1011.3810.9711.0011.005,296,181
May 03, 202110.9711.1810.9511.0211.024,110,777
Apr 30, 202110.7010.8410.6210.7410.743,242,051
Apr 29, 202110.9510.9510.3910.5910.595,493,666
Apr 28, 202110.8811.0210.7810.9410.943,374,696
Apr 27, 202110.8810.9510.6810.8310.833,082,993
Apr 26, 202110.5610.8810.5210.7710.774,036,564
Apr 23, 202110.5110.5110.2310.3710.372,718,093
Apr 22, 202110.3810.5510.2310.5410.543,916,483
Apr 21, 202110.1910.4010.0110.2610.264,014,742
Apr 20, 202110.8410.8410.0910.0910.097,899,255
Apr 19, 202110.8010.9010.5910.7810.783,259,203
Apr 16, 202110.6710.8910.6210.6310.633,058,089
Apr 15, 202110.9111.0110.6210.6710.674,226,888
Apr 14, 202110.6810.9210.6210.8710.872,847,233
Apr 13, 202110.8810.9710.5810.6610.665,115,328
Apr 12, 202111.1611.2210.8810.9110.913,642,032
Apr 09, 202111.2811.3511.0111.1011.103,640,803
Apr 08, 202111.5911.6411.1411.2711.273,588,055
Apr 07, 202111.2011.7211.2011.5511.555,546,270
Apr 06, 202111.1411.2310.9311.2111.214,088,283
Apr 01, 202111.3611.6710.5310.9710.977,864,879
Mar 31, 202111.4411.6311.2811.3111.313,125,573
Mar 30, 202111.0411.5211.0011.4411.444,241,297
Mar 29, 202111.0011.0610.8610.9510.951,382,248
Mar 26, 202111.1011.2010.9010.9410.942,679,140
Mar 25, 202110.9710.9910.6010.9710.974,580,451
Mar 24, 202110.5511.1010.3611.0211.025,907,646
Mar 23, 202111.0511.0510.6710.7310.736,745,909
Mar 22, 202111.2811.3210.9111.1811.186,486,283
Mar 19, 202111.8711.8911.4211.5311.539,347,390
Mar 18, 202112.0212.1511.8811.9911.992,780,179
Mar 17, 202112.0712.1611.8912.0312.032,724,706
Mar 16, 202112.2012.2611.9512.1112.113,570,538
Mar 15, 202112.1012.2311.8912.0512.053,712,750
Mar 12, 202112.1712.1911.6911.9211.924,719,316
Mar 11, 202112.1412.1411.8412.1112.113,436,362
Mar 10, 202112.2912.3612.0212.0512.053,997,148
Mar 09, 202112.5212.7712.2312.3812.386,083,442
Mar 08, 202111.9512.4511.9012.4112.415,250,235
Mar 05, 202112.1512.2411.7211.7411.746,488,353
Mar 04, 202112.5512.7712.2412.4012.405,302,491
Mar 03, 202112.6812.8512.6512.7812.784,162,764
Mar 02, 202112.6812.7612.4912.6312.633,422,412
Mar 01, 202112.5012.9612.4312.6612.665,543,687
Feb 26, 202111.8512.5411.6812.2812.287,442,140
Feb 25, 202112.2512.4712.0512.0712.076,250,536
Feb 24, 202111.6812.1111.5512.0712.075,009,271
Feb 23, 202111.5512.1811.4411.6611.669,775,666
Feb 22, 202111.0511.4210.9511.4211.426,318,669
Feb 19, 202110.7311.0410.6811.0411.043,172,956
Feb 18, 202110.9010.9410.6410.7210.723,098,295
Feb 17, 202111.0511.1010.7810.9410.942,984,026
Feb 16, 202111.0011.1610.9411.0211.022,575,170
Feb 15, 202110.8111.1010.7710.9910.993,915,031
Feb 12, 202110.7610.7610.4810.6610.662,527,858
Feb 11, 202110.5910.8110.4410.7610.763,536,492
Feb 10, 202110.8010.8910.4810.5510.553,853,577
Feb 09, 202111.1011.1010.7210.7310.733,034,095
Feb 08, 202111.1311.1910.9011.0711.072,687,161
Feb 05, 202111.1811.2110.9411.1011.103,438,523
Feb 04, 202111.0811.2011.0511.1311.133,035,194
Feb 03, 202111.0011.1110.8811.0611.063,272,642
Feb 02, 202110.8611.0210.8210.9110.914,288,453
Feb 01, 202110.7510.9110.5610.7310.733,181,610
Jan 29, 202110.6911.0010.5710.6510.657,130,351
Jan 28, 202110.2011.2310.0210.9110.9118,835,723
Jan 27, 20219.7210.489.6510.2710.2710,681,750
Jan 26, 20219.639.999.509.859.854,640,880
Jan 25, 20219.959.999.469.649.648,804,078
Jan 22, 202110.1810.219.849.969.965,449,383
Jan 21, 202110.5210.5910.1510.2410.243,050,911
Jan 20, 202110.4910.5210.3010.4610.462,317,712
Jan 19, 202110.4010.5410.3010.4410.443,880,256
Jan 18, 202110.3210.3210.0910.2510.254,801,296
Jan 15, 202110.4010.6510.2810.5210.523,889,566
Jan 14, 202110.1510.6210.1510.5210.524,135,121
Jan 13, 202110.3410.3410.1010.1410.143,325,620
Jan 12, 202110.2610.4110.1510.3610.362,732,394
Jan 11, 202110.4310.4310.0310.1610.163,654,818
Jan 08, 202110.6010.8110.4310.4610.464,021,634
Jan 07, 202110.6110.6410.2310.4810.483,702,872
Jan 06, 202110.2610.6310.0710.5410.544,274,210
Jan 05, 202110.0510.239.8510.1210.124,632,896
Jan 04, 202111.0011.0510.0810.1010.108,205,037
Dec 30, 202011.0011.0310.7310.8110.813,146,999
Dec 29, 202010.6311.2910.5610.9610.9611,250,341
Dec 28, 202010.1710.6110.1510.3810.386,454,753
Dec 23, 20209.529.899.509.869.863,549,694
Dec 22, 20209.399.609.339.459.453,160,403
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...