LHA.F - Deutsche Lufthansa Aktiengesellschaft

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201829.0029.8029.0029.4129.4125,622
Jan 22, 201829.6029.7429.0229.1329.1314,501
Jan 19, 201829.4529.8029.4229.5529.555,082
Jan 18, 201829.2029.7429.1729.5829.5845,792
Jan 17, 201829.4029.5529.0429.1529.1510,638
Jan 16, 201829.3429.8229.1029.4329.4331,246
Jan 15, 201830.4930.5428.9829.2529.2538,337
Jan 12, 201830.6030.8630.3430.4030.408,076
Jan 11, 201830.6230.7730.3530.6130.619,855
Jan 10, 201830.3930.8030.2230.5230.5212,260
Jan 09, 201830.6330.7530.0030.1030.1016,341
Jan 08, 201830.0030.7029.4830.5230.5227,298
Jan 05, 201830.6630.8829.8629.9529.9532,562
Jan 04, 201830.8831.2130.5130.6130.6125,777
Jan 03, 201830.2131.0030.1530.8030.8013,592
Jan 02, 201830.7330.7328.8530.3030.3040,002
Jan 01, 201830.8130.8130.8130.8130.81-
Dec 29, 201731.0931.1030.8130.8130.817,030
Dec 28, 201731.1431.1830.9531.0331.0312,727
Dec 27, 201731.0331.1530.8631.0331.0313,573
Dec 22, 201730.8731.1030.8131.0331.039,022
Dec 21, 201730.8631.1030.6030.9830.9811,560
Dec 20, 201730.8531.0130.6330.7830.7817,951
Dec 19, 201730.3131.1530.3130.9330.9344,730
Dec 18, 201729.8630.5029.8030.5030.5045,952
Dec 15, 201730.0230.0229.7529.8829.889,239
Dec 14, 201729.8130.2329.6129.9229.9226,044
Dec 13, 201729.6729.9729.4929.8329.8318,265
Dec 12, 201729.9230.0229.1929.6029.6019,864
Dec 11, 201730.0630.2029.6829.9529.9516,845
Dec 08, 201729.5530.3329.4730.2330.2343,024
Dec 07, 201728.9829.6228.9829.5229.5219,467
Dec 06, 201728.9829.1428.3729.0929.0912,930
Dec 05, 201729.6929.7329.0029.1729.1719,454
Dec 04, 201729.7029.8029.2029.6929.6928,301
Dec 01, 201729.2629.7328.7929.2629.2642,719
Nov 30, 201728.4928.9628.2028.8428.8419,326
Nov 29, 201728.9229.4028.4328.5028.5080,304
Nov 28, 201728.8429.1128.8428.8528.8515,479
Nov 27, 201728.7029.1328.5928.9528.9523,336
Nov 24, 201728.5529.0428.5528.6528.6514,825
Nov 23, 201728.1628.6828.0628.6028.6016,215
Nov 22, 201728.9929.0428.1028.1528.1525,088
Nov 21, 201728.7129.3028.6828.8928.8949,312
Nov 20, 201727.8228.8227.5428.6628.6663,207
Nov 17, 201728.3528.6927.8928.1428.1436,752
Nov 16, 201727.6728.4927.6228.4928.4947,511
Nov 15, 201727.3727.7527.0327.6727.6724,937
Nov 14, 201726.8727.5326.8727.4327.4331,248
Nov 13, 201726.8127.0026.4926.8726.8717,036
Nov 10, 201726.4027.0026.3626.9226.9234,151
Nov 09, 201726.6027.0526.1726.3126.3132,812
Nov 08, 201727.7127.9026.2426.7526.7567,962
Nov 07, 201728.1028.2527.6927.7627.7617,519
Nov 06, 201727.9928.2127.9128.0128.0125,156
Nov 03, 201728.3528.4027.5027.9527.9530,442
Nov 02, 201728.0728.3027.8828.1728.1735,211
Nov 01, 201727.5028.2927.2028.2228.2244,558
Oct 31, 201727.3027.3027.3027.3027.30-
Oct 30, 201727.4027.6727.1627.3027.3042,574
Oct 27, 201727.4027.6527.0327.1427.1452,260
Oct 26, 201727.2127.6026.9927.6027.6041,415
Oct 25, 201725.3727.1925.3227.1227.1268,786
Oct 24, 201725.9926.3225.9026.3126.3136,869
Oct 23, 201725.7026.0025.6425.9425.9425,679
Oct 20, 201725.3926.0425.3425.7525.7522,709
Oct 19, 201725.5525.6425.1425.3125.3121,983
Oct 18, 201725.5025.6525.3825.4025.4020,401
Oct 17, 201725.3925.5825.3025.4225.4227,754
Oct 16, 201725.1025.3924.9625.2625.2632,713
Oct 13, 201725.1925.3024.7124.9924.9950,223
Oct 12, 201724.8525.5024.8525.0425.0491,925
Oct 11, 201724.5225.0124.5024.5924.5948,946
Oct 10, 201723.9024.8923.7624.6024.6026,878
Oct 09, 201723.9424.1823.8823.9823.9817,340
Oct 06, 201724.2024.3323.9123.9923.9915,626
Oct 05, 201724.5724.6423.8824.2524.2534,340
Oct 04, 201724.3424.6924.2924.5524.5567,220
Oct 03, 201724.3024.3024.3024.3024.30-
Oct 02, 201723.5124.4223.5024.3024.3045,302
Sep 29, 201723.3723.5723.2023.5023.5011,651
Sep 28, 201723.7023.7423.1923.4423.4420,695
Sep 27, 201723.0823.7422.6823.5723.5747,626
Sep 26, 201722.8623.1122.8023.0023.0040,538
Sep 25, 201722.6923.4622.6922.9022.9048,531
Sep 22, 201723.0023.0022.5622.8822.8817,370
Sep 21, 201722.7023.0022.5523.0023.0015,804
Sep 20, 201722.7222.8822.5222.6422.6412,088
Sep 19, 201722.3122.9222.3022.9122.9110,113
Sep 18, 201722.5122.6422.2022.3022.3017,176
Sep 15, 201722.4022.5822.3122.4322.4320,159
Sep 14, 201722.5922.6622.3822.4922.4916,485
Sep 13, 201722.8923.0122.5622.6722.6730,814
Sep 12, 201722.5423.1522.5323.0323.0338,778
Sep 11, 201722.1022.6722.0522.6522.6527,451
Sep 08, 201721.9522.1321.8422.1022.1020,364
Sep 07, 201721.7522.1121.7521.9421.9460,940
Sep 06, 201721.4021.9021.4021.8621.8616,508
Sep 05, 201721.5121.7021.4021.4521.457,234
Sep 04, 201721.4921.7321.4321.6121.6121,349
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...