Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Deutsche Lufthansa AG (LHA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
6.59+0.06 (+0.95%)
At close: 05:35PM CEST
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20226.506.636.506.596.595,730,321
Aug 11, 20226.656.686.516.536.534,576,627
Aug 10, 20226.566.696.506.616.615,757,012
Aug 09, 20226.776.846.536.576.576,367,580
Aug 08, 20226.826.896.686.756.756,890,281
Aug 05, 20226.546.776.536.736.739,862,794
Aug 04, 20226.256.536.226.476.4713,500,983
Aug 03, 20226.006.165.986.086.085,186,444
Aug 02, 20225.976.055.926.016.012,822,500
Aug 01, 20226.006.065.975.975.972,906,865
Jul 29, 20226.116.195.965.995.994,521,926
Jul 28, 20226.096.106.026.046.042,673,745
Jul 27, 20225.916.115.856.066.063,979,993
Jul 26, 20226.026.075.845.875.873,927,471
Jul 25, 20226.006.196.006.036.033,270,638
Jul 22, 20226.006.075.996.046.043,831,861
Jul 21, 20226.226.245.945.995.997,039,991
Jul 20, 20226.316.346.126.246.244,160,880
Jul 19, 20226.136.316.056.296.295,299,882
Jul 18, 20226.166.296.126.156.154,931,942
Jul 15, 20225.766.255.736.136.139,369,378
Jul 14, 20225.645.815.645.735.734,396,948
Jul 13, 20225.785.865.585.675.675,075,098
Jul 12, 20225.605.605.605.605.60-
Jul 11, 20225.715.785.595.605.603,572,883
Jul 08, 20225.755.935.695.805.806,495,071
Jul 07, 20225.655.815.545.765.767,266,778
Jul 06, 20225.585.735.505.515.51-
Jul 05, 20225.745.795.475.535.536,039,722
Jul 04, 20225.695.725.555.715.715,707,309
Jul 01, 20225.535.755.455.575.575,476,846
Jun 30, 20225.675.695.315.565.5613,529,135
Jun 29, 20225.955.995.735.815.816,993,595
Jun 28, 20226.056.205.946.036.034,331,093
Jun 27, 20226.036.125.955.985.983,542,253
Jun 24, 20226.316.315.945.975.976,414,477
Jun 23, 20226.376.446.276.286.285,698,819
Jun 22, 20226.246.456.206.376.377,076,624
Jun 21, 20226.466.596.286.346.348,205,658
Jun 20, 20226.006.445.996.436.437,697,057
Jun 17, 20225.775.995.695.975.9711,357,870
Jun 16, 20225.965.965.695.715.715,894,822
Jun 15, 20225.795.985.725.965.9610,182,735
Jun 14, 20225.945.955.705.715.718,593,116
Jun 13, 20226.006.005.785.835.8310,785,224
Jun 10, 20226.306.316.066.076.079,353,996
Jun 09, 20226.406.406.286.326.327,132,257
Jun 08, 20226.636.686.386.406.408,013,529
Jun 07, 20226.666.716.556.616.616,511,201
Jun 06, 20226.666.766.626.696.694,326,638
Jun 03, 20226.816.816.816.816.81-
Jun 02, 20226.816.816.816.816.81-
Jun 01, 20226.916.956.786.816.814,719,144
May 31, 20226.956.956.736.836.838,682,792
May 30, 20226.856.856.856.856.85-
May 27, 20226.856.856.856.856.85-
May 26, 20226.776.856.736.856.852,813,952
May 25, 20226.506.506.506.506.50-
May 24, 20226.806.816.496.506.5015,567,528
May 23, 20226.956.996.806.906.904,318,422
May 20, 20226.906.956.826.856.855,281,698
May 19, 20226.906.906.906.906.90-
May 18, 20226.856.966.736.906.908,457,785
May 17, 20226.806.916.736.836.836,655,141
May 16, 20226.946.966.696.706.707,383,980
May 13, 20226.786.786.786.786.78-
May 12, 20226.776.856.626.786.787,900,179
May 11, 20226.756.996.726.916.918,773,576
May 10, 20226.866.886.666.686.688,293,682
May 09, 20226.907.096.756.776.778,387,050
May 06, 20226.926.926.926.926.92-
May 05, 20227.317.426.846.926.9214,409,670
May 04, 20227.357.397.107.107.106,450,509
May 03, 20227.167.367.127.367.366,540,088
May 02, 20227.107.286.937.127.124,799,071
Apr 29, 20227.217.237.037.157.153,177,617
Apr 28, 20227.167.257.087.157.154,681,721
Apr 27, 20227.097.097.097.097.09-
Apr 26, 20227.337.377.097.097.097,282,128
Apr 25, 20227.117.387.097.207.204,769,041
Apr 22, 20227.157.157.157.157.15-
Apr 21, 20227.157.157.157.157.15-
Apr 20, 20227.257.277.147.157.154,163,350
Apr 19, 20227.207.247.087.207.203,776,682
Apr 14, 20227.117.227.057.207.206,266,401
Apr 13, 20226.917.036.757.017.016,301,949
Apr 12, 20226.987.036.876.906.906,866,174
Apr 11, 20226.927.196.827.097.098,674,332
Apr 08, 20227.077.116.936.966.964,472,501
Apr 07, 20227.097.196.926.936.935,374,623
Apr 06, 20227.357.447.007.037.039,746,414
Apr 05, 20227.287.417.257.337.337,979,957
Apr 04, 20227.337.397.197.317.316,288,483
Apr 01, 20227.447.517.307.317.315,557,045
Mar 31, 20227.507.567.327.367.366,303,194
Mar 30, 20227.597.657.367.437.438,702,190
Mar 29, 20227.447.677.347.657.6516,560,377
Mar 28, 20227.187.457.187.347.349,800,964
Mar 25, 20227.147.227.117.177.177,468,052
Mar 24, 20226.947.156.947.147.149,140,610
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement