Frankfurt - Delayed Quote • EUR
Deutsche Lufthansa AG (LHA.F)
At close: 7:48 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.68 | 6.84 | 6.69 | 6.75 | 6.75 | 24,700 |
| Apr 25, 2024 | 6.68 | 6.71 | 6.64 | 6.68 | 6.68 | 36,585 |
| Apr 24, 2024 | 6.72 | 6.78 | 6.56 | 6.69 | 6.69 | 50,316 |
| Apr 23, 2024 | 6.87 | 6.87 | 6.68 | 6.78 | 6.78 | 43,047 |
| Apr 22, 2024 | 6.75 | 6.82 | 6.75 | 6.78 | 6.78 | 85,471 |
| Apr 19, 2024 | 6.55 | 6.72 | 6.51 | 6.64 | 6.64 | 73,554 |
| Apr 18, 2024 | 6.35 | 6.72 | 6.35 | 6.66 | 6.66 | 54,744 |
| Apr 17, 2024 | 6.43 | 6.48 | 6.23 | 6.35 | 6.35 | 399,716 |
| Apr 16, 2024 | 6.51 | 6.53 | 6.35 | 6.41 | 6.41 | 106,866 |
| Apr 15, 2024 | 6.80 | 7.05 | 6.56 | 6.61 | 6.61 | 128,825 |
| Apr 12, 2024 | 7.05 | 7.06 | 6.83 | 6.90 | 6.90 | 61,894 |
| Apr 11, 2024 | 7.18 | 7.18 | 6.94 | 7.04 | 7.04 | 93,783 |
| Apr 10, 2024 | 7.14 | 7.33 | 7.09 | 7.15 | 7.15 | 15,714 |
| Apr 9, 2024 | 7.10 | 7.24 | 7.10 | 7.14 | 7.14 | 34,910 |
| Apr 8, 2024 | 6.92 | 7.15 | 6.92 | 7.10 | 7.10 | 19,701 |
| Apr 5, 2024 | 7.13 | 7.14 | 6.92 | 7.00 | 7.00 | 40,555 |
| Apr 4, 2024 | 7.18 | 7.23 | 7.08 | 7.18 | 7.18 | 11,577 |
| Apr 3, 2024 | 7.11 | 7.17 | 7.04 | 7.17 | 7.17 | 25,500 |
| Apr 2, 2024 | 7.34 | 7.34 | 7.06 | 7.10 | 7.10 | 61,113 |
| Mar 28, 2024 | 7.35 | 7.35 | 7.20 | 7.29 | 7.29 | 50,747 |
| Mar 27, 2024 | 7.17 | 7.30 | 7.06 | 7.30 | 7.30 | 49,949 |
| Mar 26, 2024 | 7.05 | 7.28 | 7.05 | 7.28 | 7.28 | 95,131 |
| Mar 25, 2024 | 7.10 | 7.10 | 6.99 | 7.04 | 7.04 | 132,239 |
| Mar 22, 2024 | 6.99 | 7.07 | 6.93 | 7.07 | 7.07 | 28,906 |
| Mar 21, 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | 32,284 |
| Mar 20, 2024 | 6.82 | 6.92 | 6.78 | 6.87 | 6.87 | 14,155 |
| Mar 19, 2024 | 6.87 | 6.87 | 6.80 | 6.85 | 6.85 | 29,341 |
| Mar 18, 2024 | 6.94 | 6.94 | 6.83 | 6.89 | 6.89 | 41,889 |
| Mar 15, 2024 | 6.79 | 6.88 | 6.77 | 6.84 | 6.84 | 74,091 |
| Mar 14, 2024 | 6.96 | 6.97 | 6.71 | 6.79 | 6.79 | 77,560 |
| Mar 13, 2024 | 6.83 | 6.95 | 6.79 | 6.94 | 6.94 | 46,398 |
| Mar 12, 2024 | 6.84 | 6.89 | 6.79 | 6.83 | 6.83 | 51,736 |
| Mar 11, 2024 | 6.85 | 6.85 | 6.70 | 6.82 | 6.82 | 52,346 |
| Mar 8, 2024 | 7.05 | 7.05 | 6.79 | 6.85 | 6.85 | 113,537 |
| Mar 7, 2024 | 7.23 | 7.34 | 6.95 | 6.99 | 6.99 | 90,522 |
| Mar 6, 2024 | 7.00 | 7.17 | 6.98 | 7.09 | 7.09 | 19,797 |
| Mar 5, 2024 | 7.05 | 7.07 | 6.93 | 7.02 | 7.02 | 52,271 |
| Mar 4, 2024 | 7.19 | 7.23 | 7.00 | 7.09 | 7.09 | 26,821 |
| Mar 1, 2024 | 7.23 | 7.24 | 7.15 | 7.18 | 7.18 | 13,563 |
| Feb 29, 2024 | 7.25 | 7.27 | 7.10 | 7.17 | 7.17 | 34,023 |
| Feb 28, 2024 | 7.39 | 7.39 | 7.23 | 7.24 | 7.24 | 23,300 |
| Feb 27, 2024 | 7.20 | 7.39 | 7.20 | 7.34 | 7.34 | 9,634 |
| Feb 26, 2024 | 7.30 | 7.36 | 7.20 | 7.20 | 7.20 | 46,590 |
| Feb 23, 2024 | 7.43 | 7.43 | 7.15 | 7.36 | 7.36 | 331,921 |
| Feb 22, 2024 | 7.50 | 7.56 | 7.40 | 7.54 | 7.54 | 252,957 |
| Feb 21, 2024 | 7.30 | 7.45 | 7.30 | 7.41 | 7.41 | 10,867 |
| Feb 20, 2024 | 7.28 | 7.35 | 7.28 | 7.33 | 7.33 | 19,439 |
| Feb 19, 2024 | 7.40 | 7.40 | 7.30 | 7.34 | 7.34 | 14,487 |
| Feb 16, 2024 | 7.47 | 7.51 | 7.40 | 7.40 | 7.40 | 13,246 |
| Feb 15, 2024 | 7.40 | 7.56 | 7.40 | 7.46 | 7.46 | 4,346 |
| Feb 14, 2024 | 7.47 | 7.47 | 7.41 | 7.41 | 7.41 | 20,599 |
| Feb 13, 2024 | 7.57 | 7.61 | 7.34 | 7.45 | 7.45 | 29,544 |
| Feb 12, 2024 | 7.50 | 7.62 | 7.50 | 7.55 | 7.55 | 8,893 |
| Feb 9, 2024 | 7.74 | 7.74 | 7.54 | 7.56 | 7.56 | 4,791 |
| Feb 8, 2024 | 7.64 | 7.72 | 7.63 | 7.68 | 7.68 | 11,621 |
| Feb 7, 2024 | 7.78 | 7.78 | 7.61 | 7.63 | 7.63 | 16,244 |
| Feb 6, 2024 | 7.70 | 7.79 | 7.69 | 7.79 | 7.79 | 9,960 |
| Feb 5, 2024 | 7.83 | 7.87 | 7.69 | 7.70 | 7.70 | 18,710 |
| Feb 2, 2024 | 7.75 | 8.01 | 7.75 | 7.90 | 7.90 | 13,308 |
| Feb 1, 2024 | 7.76 | 7.78 | 7.68 | 7.71 | 7.71 | 20,788 |
| Jan 31, 2024 | 7.72 | 7.78 | 7.70 | 7.70 | 7.70 | 7,807 |
| Jan 30, 2024 | 7.83 | 7.86 | 7.77 | 7.80 | 7.80 | 10,080 |
| Jan 29, 2024 | 7.74 | 7.78 | 7.63 | 7.78 | 7.78 | 2,693 |
| Jan 26, 2024 | 7.72 | 7.77 | 7.64 | 7.77 | 7.77 | 6,178 |
| Jan 25, 2024 | 7.67 | 7.86 | 7.66 | 7.78 | 7.78 | 4,945 |
| Jan 24, 2024 | 7.49 | 7.72 | 7.49 | 7.68 | 7.68 | 14,985 |
| Jan 23, 2024 | 7.38 | 7.50 | 7.28 | 7.47 | 7.47 | 13,398 |
| Jan 22, 2024 | 7.25 | 7.32 | 7.25 | 7.31 | 7.31 | 11,360 |
| Jan 19, 2024 | 7.29 | 7.36 | 7.23 | 7.29 | 7.29 | 9,304 |
| Jan 18, 2024 | 7.30 | 7.33 | 7.26 | 7.33 | 7.33 | 33,176 |
| Jan 17, 2024 | 7.29 | 7.30 | 7.19 | 7.25 | 7.25 | 36,282 |
| Jan 16, 2024 | 7.49 | 7.51 | 7.29 | 7.32 | 7.32 | 65,716 |
| Jan 15, 2024 | 7.57 | 7.58 | 7.50 | 7.55 | 7.55 | 35,659 |
| Jan 12, 2024 | 7.68 | 7.73 | 7.46 | 7.51 | 7.51 | 45,674 |
| Jan 11, 2024 | 7.85 | 7.85 | 7.65 | 7.70 | 7.70 | 18,740 |
| Jan 10, 2024 | 7.87 | 7.92 | 7.79 | 7.79 | 7.79 | 6,460 |
| Jan 9, 2024 | 7.92 | 7.95 | 7.87 | 7.93 | 7.93 | 10,061 |
| Jan 8, 2024 | 7.76 | 7.95 | 7.76 | 7.91 | 7.91 | 16,180 |
| Jan 5, 2024 | 7.72 | 7.80 | 7.57 | 7.80 | 7.80 | 6,918 |
| Jan 4, 2024 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | 48,538 |
| Jan 3, 2024 | 7.75 | 7.80 | 7.50 | 7.57 | 7.57 | 24,324 |
| Jan 2, 2024 | 7.89 | 7.97 | 7.76 | 7.79 | 7.79 | 52,456 |
| Dec 29, 2023 | 8.00 | 8.00 | 7.95 | 7.99 | 7.99 | 10,083 |
| Dec 28, 2023 | 8.01 | 8.05 | 7.99 | 8.00 | 8.00 | 44,288 |
| Dec 27, 2023 | 8.07 | 8.07 | 8.01 | 8.03 | 8.03 | 22,553 |
| Dec 22, 2023 | 8.05 | 8.13 | 8.01 | 8.01 | 8.01 | 12,882 |
| Dec 21, 2023 | 8.00 | 8.09 | 8.00 | 8.02 | 8.02 | 11,398 |
| Dec 20, 2023 | 8.13 | 8.16 | 7.99 | 8.02 | 8.02 | 20,182 |
| Dec 19, 2023 | 7.90 | 8.21 | 7.66 | 8.10 | 8.10 | 40,204 |
| Dec 18, 2023 | 8.02 | 8.07 | 7.95 | 7.96 | 7.96 | 11,512 |
| Dec 15, 2023 | 8.12 | 8.23 | 8.08 | 8.14 | 8.14 | 47,176 |
| Dec 14, 2023 | 8.01 | 8.25 | 7.97 | 8.16 | 8.16 | 33,630 |
| Dec 13, 2023 | 8.16 | 8.22 | 7.92 | 8.03 | 8.03 | 58,163 |
| Dec 12, 2023 | 8.14 | 8.21 | 8.05 | 8.20 | 8.20 | 36,012 |
| Dec 11, 2023 | 8.33 | 8.33 | 7.99 | 8.12 | 8.12 | 40,525 |
| Dec 8, 2023 | 8.41 | 8.44 | 8.34 | 8.35 | 8.35 | 21,825 |
| Dec 7, 2023 | 8.25 | 8.40 | 8.20 | 8.35 | 8.35 | 46,008 |
| Dec 6, 2023 | 8.30 | 8.58 | 8.30 | 8.57 | 8.57 | 172,918 |
| Dec 5, 2023 | 8.30 | 8.33 | 8.27 | 8.30 | 8.30 | 8,161 |
| Dec 4, 2023 | 8.22 | 8.34 | 8.21 | 8.34 | 8.34 | 26,929 |
| Dec 1, 2023 | 8.00 | 8.24 | 7.98 | 8.22 | 8.22 | 36,405 |
| Nov 30, 2023 | 8.08 | 8.09 | 7.90 | 7.97 | 7.97 | 9,103 |
| Nov 29, 2023 | 7.78 | 8.09 | 7.78 | 8.06 | 8.06 | 48,569 |
| Nov 28, 2023 | 7.71 | 7.82 | 7.65 | 7.79 | 7.79 | 10,054 |
| Nov 27, 2023 | 7.78 | 7.94 | 7.54 | 7.54 | 7.54 | 19,695 |
| Nov 24, 2023 | 7.80 | 7.86 | 7.80 | 7.80 | 7.80 | 8,042 |
| Nov 23, 2023 | 7.94 | 7.94 | 7.76 | 7.86 | 7.86 | 29,709 |
| Nov 22, 2023 | 7.81 | 8.00 | 7.81 | 7.96 | 7.96 | 15,790 |
| Nov 21, 2023 | 7.96 | 8.02 | 7.80 | 7.80 | 7.80 | 39,021 |
| Nov 20, 2023 | 8.02 | 8.07 | 7.94 | 7.99 | 7.99 | 26,872 |
| Nov 17, 2023 | 7.83 | 8.05 | 7.83 | 7.97 | 7.97 | 31,840 |
| Nov 16, 2023 | 7.93 | 7.95 | 7.80 | 7.86 | 7.86 | 17,954 |
| Nov 15, 2023 | 7.78 | 7.95 | 7.76 | 7.88 | 7.88 | 66,952 |
| Nov 14, 2023 | 7.69 | 7.80 | 7.65 | 7.76 | 7.76 | 10,534 |
| Nov 13, 2023 | 7.57 | 7.72 | 7.56 | 7.67 | 7.67 | 18,669 |
| Nov 10, 2023 | 7.70 | 7.75 | 7.51 | 7.56 | 7.56 | 19,409 |
| Nov 9, 2023 | 7.73 | 7.80 | 7.61 | 7.74 | 7.74 | 49,211 |
| Nov 8, 2023 | 7.42 | 7.76 | 7.40 | 7.74 | 7.74 | 34,136 |
| Nov 7, 2023 | 7.33 | 7.51 | 7.33 | 7.43 | 7.43 | 30,445 |
| Nov 6, 2023 | 7.65 | 7.77 | 7.35 | 7.38 | 7.38 | 31,281 |
| Nov 3, 2023 | 7.13 | 7.62 | 7.10 | 7.60 | 7.60 | 87,883 |
| Nov 2, 2023 | 6.90 | 7.12 | 6.90 | 7.10 | 7.10 | 168,135 |
| Nov 1, 2023 | 6.65 | 6.65 | 6.54 | 6.65 | 6.65 | 28,551 |
| Oct 31, 2023 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | 17,596 |
| Oct 30, 2023 | 6.78 | 6.78 | 6.64 | 6.70 | 6.70 | 19,463 |
| Oct 27, 2023 | 6.81 | 6.81 | 6.55 | 6.80 | 6.80 | 23,278 |
| Oct 26, 2023 | 6.68 | 6.80 | 6.68 | 6.80 | 6.80 | 26,457 |
| Oct 25, 2023 | 6.67 | 6.80 | 6.59 | 6.69 | 6.69 | 9,685 |
| Oct 24, 2023 | 6.76 | 6.78 | 6.67 | 6.72 | 6.72 | 12,972 |
| Oct 23, 2023 | 6.67 | 6.78 | 6.56 | 6.72 | 6.72 | 41,991 |
| Oct 20, 2023 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | 226,823 |
| Oct 19, 2023 | 6.80 | 6.85 | 6.76 | 6.81 | 6.81 | 63,407 |
| Oct 18, 2023 | 7.00 | 7.01 | 6.78 | 6.85 | 6.85 | 179,861 |
| Oct 17, 2023 | 7.15 | 7.15 | 7.05 | 7.13 | 7.13 | 4,997 |
| Oct 16, 2023 | 7.07 | 7.20 | 7.03 | 7.18 | 7.18 | 56,184 |
| Oct 13, 2023 | 7.17 | 7.20 | 7.03 | 7.13 | 7.13 | 106,880 |
| Oct 12, 2023 | 7.31 | 7.33 | 7.15 | 7.22 | 7.22 | 12,069 |
| Oct 11, 2023 | 7.26 | 7.32 | 7.21 | 7.31 | 7.31 | 35,254 |
| Oct 10, 2023 | 7.19 | 7.32 | 7.15 | 7.32 | 7.32 | 66,283 |
| Oct 9, 2023 | 7.26 | 7.30 | 7.07 | 7.13 | 7.13 | 172,329 |
| Oct 6, 2023 | 7.33 | 7.49 | 7.33 | 7.49 | 7.49 | 16,613 |
| Oct 5, 2023 | 7.27 | 7.45 | 7.25 | 7.40 | 7.40 | 81,148 |
| Oct 4, 2023 | 7.26 | 7.26 | 7.05 | 7.25 | 7.25 | 68,751 |
| Oct 3, 2023 | 7.44 | 7.44 | 7.20 | 7.20 | 7.20 | 133,309 |
| Oct 2, 2023 | 7.55 | 7.59 | 7.41 | 7.45 | 7.45 | 23,357 |
| Sep 29, 2023 | 7.59 | 7.59 | 7.50 | 7.51 | 7.51 | 78,244 |
| Sep 28, 2023 | 7.70 | 7.70 | 7.37 | 7.57 | 7.57 | 105,060 |
| Sep 27, 2023 | 7.58 | 7.67 | 7.57 | 7.67 | 7.67 | 5,759 |
| Sep 26, 2023 | 7.68 | 7.70 | 7.57 | 7.62 | 7.62 | 25,220 |
| Sep 25, 2023 | 8.05 | 8.12 | 7.58 | 7.74 | 7.74 | 71,430 |
| Sep 22, 2023 | 8.02 | 8.12 | 8.00 | 8.09 | 8.09 | 6,829 |
| Sep 21, 2023 | 8.01 | 8.06 | 7.99 | 8.06 | 8.06 | 13,500 |
| Sep 20, 2023 | 7.97 | 8.18 | 7.97 | 8.10 | 8.10 | 6,294 |
| Sep 19, 2023 | 7.94 | 8.02 | 7.94 | 7.97 | 7.97 | 45,979 |
| Sep 18, 2023 | 8.03 | 8.04 | 7.94 | 8.02 | 8.02 | 38,223 |
| Sep 15, 2023 | 8.12 | 8.15 | 8.04 | 8.12 | 8.12 | 13,157 |
| Sep 14, 2023 | 8.07 | 8.08 | 7.95 | 8.06 | 8.06 | 14,795 |
| Sep 13, 2023 | 8.15 | 8.29 | 8.09 | 8.11 | 8.11 | 10,232 |
| Sep 12, 2023 | 8.18 | 8.26 | 8.17 | 8.19 | 8.19 | 4,869 |
| Sep 11, 2023 | 8.08 | 8.23 | 8.08 | 8.23 | 8.23 | 16,354 |
| Sep 8, 2023 | 8.16 | 8.16 | 7.98 | 8.09 | 8.09 | 36,978 |
| Sep 7, 2023 | 8.06 | 8.11 | 8.00 | 8.11 | 8.11 | 46,381 |
| Sep 6, 2023 | 8.21 | 8.24 | 8.09 | 8.09 | 8.09 | 17,408 |
| Sep 5, 2023 | 8.33 | 8.33 | 8.20 | 8.30 | 8.30 | 12,359 |
| Sep 4, 2023 | 8.25 | 8.42 | 8.25 | 8.35 | 8.35 | 11,370 |
| Sep 1, 2023 | 8.30 | 8.30 | 8.23 | 8.26 | 8.26 | 11,276 |
| Aug 31, 2023 | 8.24 | 8.35 | 8.22 | 8.26 | 8.26 | 42,144 |
| Aug 30, 2023 | 8.40 | 8.40 | 8.18 | 8.20 | 8.20 | 12,037 |
| Aug 29, 2023 | 8.28 | 8.40 | 8.26 | 8.40 | 8.40 | 26,017 |
| Aug 28, 2023 | 8.18 | 8.29 | 8.13 | 8.25 | 8.25 | 20,215 |
| Aug 25, 2023 | 8.16 | 8.21 | 8.09 | 8.11 | 8.11 | 32,316 |
| Aug 24, 2023 | 8.41 | 8.41 | 8.16 | 8.20 | 8.20 | 10,828 |
| Aug 23, 2023 | 8.35 | 8.38 | 8.30 | 8.38 | 8.38 | 63,814 |
| Aug 22, 2023 | 8.50 | 8.50 | 8.35 | 8.38 | 8.38 | 18,399 |
| Aug 21, 2023 | 8.45 | 8.50 | 8.40 | 8.43 | 8.43 | 30,748 |
| Aug 18, 2023 | 8.52 | 8.52 | 8.36 | 8.45 | 8.45 | 38,872 |
| Aug 17, 2023 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | 8,991 |
| Aug 16, 2023 | 8.55 | 8.71 | 8.55 | 8.68 | 8.68 | 4,329 |
| Aug 15, 2023 | 8.79 | 8.79 | 8.59 | 8.60 | 8.60 | 4,125 |
| Aug 14, 2023 | 8.77 | 8.78 | 8.67 | 8.75 | 8.75 | 20,877 |
| Aug 11, 2023 | 8.82 | 8.82 | 8.73 | 8.73 | 8.73 | 35,135 |
| Aug 10, 2023 | 8.77 | 8.85 | 8.74 | 8.81 | 8.81 | 18,205 |
| Aug 9, 2023 | 8.68 | 8.82 | 8.60 | 8.74 | 8.74 | 50,061 |
| Aug 8, 2023 | 8.62 | 8.63 | 8.52 | 8.55 | 8.55 | 23,484 |
| Aug 7, 2023 | 8.59 | 8.69 | 8.55 | 8.68 | 8.68 | 23,735 |
| Aug 4, 2023 | 8.49 | 8.65 | 8.40 | 8.56 | 8.56 | 129,188 |
| Aug 3, 2023 | 9.11 | 9.11 | 8.18 | 8.46 | 8.46 | 403,212 |
| Aug 2, 2023 | 9.00 | 9.03 | 8.78 | 8.84 | 8.84 | 50,234 |
| Aug 1, 2023 | 9.15 | 9.22 | 9.07 | 9.08 | 9.08 | 40,949 |
| Jul 31, 2023 | 9.00 | 9.24 | 9.00 | 9.18 | 9.18 | 12,098 |
| Jul 28, 2023 | 8.88 | 9.09 | 8.85 | 9.05 | 9.05 | 9,371 |
| Jul 27, 2023 | 8.80 | 8.89 | 8.80 | 8.87 | 8.87 | 22,867 |
| Jul 26, 2023 | 8.69 | 8.83 | 8.69 | 8.79 | 8.79 | 33,008 |
| Jul 25, 2023 | 8.78 | 8.83 | 8.66 | 8.69 | 8.69 | 23,803 |
| Jul 24, 2023 | 8.90 | 8.90 | 8.66 | 8.80 | 8.80 | 17,563 |
| Jul 21, 2023 | 8.85 | 8.93 | 8.80 | 8.87 | 8.87 | 17,967 |
| Jul 20, 2023 | 8.89 | 8.92 | 8.77 | 8.85 | 8.85 | 27,617 |
| Jul 19, 2023 | 8.77 | 8.84 | 8.73 | 8.84 | 8.84 | 41,825 |
| Jul 18, 2023 | 8.70 | 8.78 | 8.61 | 8.78 | 8.78 | 33,619 |
| Jul 17, 2023 | 8.79 | 8.79 | 8.70 | 8.75 | 8.75 | 31,709 |
| Jul 14, 2023 | 8.93 | 8.98 | 8.75 | 8.82 | 8.82 | 42,020 |
| Jul 13, 2023 | 9.03 | 9.13 | 8.91 | 8.99 | 8.99 | 28,700 |
| Jul 12, 2023 | 9.02 | 9.10 | 8.80 | 8.98 | 8.98 | 44,075 |
| Jul 11, 2023 | 9.13 | 9.17 | 8.99 | 9.09 | 9.09 | 7,230 |
| Jul 10, 2023 | 8.97 | 9.11 | 8.93 | 9.07 | 9.07 | 35,378 |
| Jul 7, 2023 | 9.06 | 9.06 | 8.88 | 9.03 | 9.03 | 24,541 |
| Jul 6, 2023 | 9.40 | 9.40 | 8.95 | 9.10 | 9.10 | 55,666 |
| Jul 5, 2023 | 9.42 | 9.49 | 9.40 | 9.41 | 9.41 | 9,737 |
| Jul 4, 2023 | 9.48 | 9.50 | 9.40 | 9.48 | 9.48 | 5,391 |
| Jul 3, 2023 | 9.41 | 9.56 | 9.37 | 9.40 | 9.40 | 25,566 |
| Jun 30, 2023 | 9.43 | 9.45 | 9.39 | 9.41 | 9.41 | 12,677 |
| Jun 29, 2023 | 9.48 | 9.50 | 9.39 | 9.42 | 9.42 | 10,314 |
| Jun 28, 2023 | 9.45 | 9.54 | 9.41 | 9.47 | 9.47 | 21,583 |
| Jun 27, 2023 | 9.18 | 9.42 | 9.18 | 9.42 | 9.42 | 4,969 |
| Jun 26, 2023 | 9.19 | 9.22 | 9.07 | 9.15 | 9.15 | 17,638 |
| Jun 23, 2023 | 9.40 | 9.42 | 9.14 | 9.20 | 9.20 | 15,823 |
| Jun 22, 2023 | 9.30 | 9.49 | 9.27 | 9.46 | 9.46 | 42,745 |
| Jun 21, 2023 | 9.26 | 9.45 | 9.26 | 9.35 | 9.35 | 16,230 |
| Jun 20, 2023 | 9.30 | 9.33 | 9.23 | 9.29 | 9.29 | 24,456 |
| Jun 19, 2023 | 9.28 | 9.44 | 9.28 | 9.30 | 9.30 | 21,335 |
| Jun 16, 2023 | 9.32 | 9.42 | 9.32 | 9.40 | 9.40 | 8,083 |
| Jun 15, 2023 | 9.43 | 9.48 | 9.29 | 9.39 | 9.39 | 74,825 |
| Jun 14, 2023 | 9.58 | 9.63 | 9.45 | 9.53 | 9.53 | 8,092 |
| Jun 13, 2023 | 9.34 | 9.57 | 9.31 | 9.55 | 9.55 | 48,997 |
| Jun 12, 2023 | 9.24 | 9.34 | 9.21 | 9.21 | 9.21 | 20,039 |
| Jun 9, 2023 | 9.16 | 9.22 | 9.07 | 9.20 | 9.20 | 23,486 |
| Jun 8, 2023 | 9.10 | 9.17 | 9.09 | 9.10 | 9.10 | 11,965 |
| Jun 7, 2023 | 9.11 | 9.16 | 9.05 | 9.10 | 9.10 | 27,546 |
| Jun 6, 2023 | 9.11 | 9.17 | 9.04 | 9.14 | 9.14 | 48,554 |
| Jun 5, 2023 | 9.30 | 9.30 | 9.06 | 9.13 | 9.13 | 69,144 |
| Jun 2, 2023 | 9.17 | 9.30 | 9.17 | 9.30 | 9.30 | 23,569 |
| Jun 1, 2023 | 9.21 | 9.27 | 9.10 | 9.15 | 9.15 | 42,619 |
| May 31, 2023 | 9.21 | 9.26 | 9.05 | 9.17 | 9.17 | 51,450 |
| May 30, 2023 | 9.23 | 9.31 | 9.12 | 9.20 | 9.20 | 50,890 |
| May 29, 2023 | 9.26 | 9.28 | 9.19 | 9.19 | 9.19 | 10,093 |
| May 26, 2023 | 9.31 | 9.31 | 9.17 | 9.18 | 9.18 | 20,039 |
| May 25, 2023 | 9.19 | 9.32 | 9.10 | 9.22 | 9.22 | 67,808 |
| May 24, 2023 | 9.33 | 9.42 | 9.15 | 9.20 | 9.20 | 42,493 |
| May 23, 2023 | 9.79 | 9.79 | 9.30 | 9.40 | 9.40 | 56,345 |
| May 22, 2023 | 9.60 | 9.76 | 9.60 | 9.73 | 9.73 | 24,913 |
| May 19, 2023 | 9.79 | 9.90 | 9.60 | 9.66 | 9.66 | 39,702 |
| May 18, 2023 | 9.65 | 9.82 | 9.65 | 9.77 | 9.77 | 24,637 |
| May 17, 2023 | 9.30 | 9.67 | 9.25 | 9.62 | 9.62 | 48,701 |
| May 16, 2023 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 7,199 |
| May 15, 2023 | 9.13 | 9.21 | 9.13 | 9.20 | 9.20 | 6,033 |
| May 12, 2023 | 9.18 | 9.22 | 9.14 | 9.14 | 9.14 | 10,797 |
| May 11, 2023 | 9.24 | 9.30 | 9.10 | 9.11 | 9.11 | 45,647 |
| May 10, 2023 | 9.28 | 9.31 | 9.16 | 9.16 | 9.16 | 6,094 |
| May 9, 2023 | 9.21 | 9.30 | 9.16 | 9.30 | 9.30 | 20,131 |
| May 8, 2023 | 9.24 | 9.30 | 9.19 | 9.22 | 9.22 | 16,245 |
| May 5, 2023 | 9.30 | 9.32 | 9.10 | 9.24 | 9.24 | 20,603 |
| May 4, 2023 | 9.53 | 9.53 | 9.17 | 9.20 | 9.20 | 59,768 |
| May 3, 2023 | 9.50 | 9.81 | 9.00 | 9.45 | 9.45 | 82,360 |
| May 2, 2023 | 9.74 | 9.88 | 9.63 | 9.72 | 9.72 | 25,038 |
| Apr 28, 2023 | 9.60 | 9.74 | 9.55 | 9.72 | 9.72 | 12,806 |
| Apr 27, 2023 | 9.49 | 9.75 | 9.46 | 9.61 | 9.61 | 5,603 |
| Apr 26, 2023 | 9.60 | 9.62 | 9.32 | 9.42 | 9.42 | 32,775 |
Related Tickers
0LN7.IL Air France-KLM SA
9.76
+0.55%
DAL.MX Delta Air Lines, Inc.
853.91
+1.32%
CHKIF China Southern Airlines Company Limited
0.3580
0.00%
RYA.IR Ryanair Holdings plc
20.35
+0.94%
WIZZ.L Wizz Air Holdings Plc
2,198.00
+3.88%
0753.HK Air China Limited
4.140
+3.24%
AF.PA Air France-KLM SA
9.72
+0.31%
EZJ.L easyJet plc
538.20
+0.98%
NAS.OL Norwegian Air Shuttle ASA
14.88
-0.90%
IAG.L International Consolidated Airlines Group S.A.
176.30
+0.09%