Deutsche Lufthansa AG (LHA.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 5.88 | 5.89 | 5.83 | 5.89 | 5.89 | 2,566,927 |
| Sept 13, 2024 | 5.79 | 5.92 | 5.78 | 5.88 | 5.88 | 4,562,137 |
| Sept 12, 2024 | 5.85 | 5.92 | 5.70 | 5.79 | 5.79 | 6,272,835 |
| Sept 11, 2024 | 5.86 | 5.94 | 5.80 | 5.83 | 5.83 | 3,559,326 |
| Sept 10, 2024 | 5.80 | 5.85 | 5.76 | 5.85 | 5.85 | 4,039,406 |
| Sept 09, 2024 | 5.82 | 5.85 | 5.77 | 5.82 | 5.82 | 1,915,977 |
| Sept 06, 2024 | 5.90 | 5.91 | 5.77 | 5.79 | 5.79 | 5,924,059 |
| Sept 05, 2024 | 5.73 | 5.98 | 5.73 | 5.91 | 5.91 | 6,987,316 |
| Sept 04, 2024 | 5.72 | 5.76 | 5.66 | 5.73 | 5.73 | 3,175,238 |
| Sept 03, 2024 | 5.82 | 5.85 | 5.72 | 5.79 | 5.79 | 3,852,289 |
| Sept 02, 2024 | 5.90 | 5.90 | 5.79 | 5.85 | 5.85 | 2,556,555 |
| Aug 30, 2024 | 5.92 | 5.95 | 5.86 | 5.89 | 5.89 | 5,924,554 |
| Aug 29, 2024 | 5.79 | 5.91 | 5.79 | 5.90 | 5.90 | 4,250,886 |
| Aug 28, 2024 | 5.80 | 5.83 | 5.77 | 5.80 | 5.80 | 2,729,356 |
| Aug 27, 2024 | 5.69 | 5.88 | 5.69 | 5.79 | 5.79 | 5,012,018 |
| Aug 26, 2024 | 5.71 | 5.72 | 5.66 | 5.67 | 5.67 | 1,844,862 |
| Aug 23, 2024 | 5.62 | 5.70 | 5.61 | 5.70 | 5.70 | 3,023,223 |
| Aug 22, 2024 | 5.60 | 5.66 | 5.59 | 5.59 | 5.59 | 1,886,012 |
| Aug 21, 2024 | 5.60 | 5.67 | 5.59 | 5.62 | 5.62 | 2,028,633 |
| Aug 20, 2024 | 5.64 | 5.67 | 5.59 | 5.61 | 5.61 | - |
| Aug 19, 2024 | 5.56 | 5.68 | 5.56 | 5.61 | 5.61 | 3,818,527 |
| Aug 16, 2024 | 5.60 | 5.62 | 5.55 | 5.56 | 5.56 | 2,802,881 |
| Aug 15, 2024 | 5.56 | 5.63 | 5.51 | 5.58 | 5.58 | 3,267,790 |
| Aug 14, 2024 | 5.56 | 5.62 | 5.53 | 5.55 | 5.55 | 2,964,402 |
| Aug 13, 2024 | 5.56 | 5.60 | 5.46 | 5.53 | 5.53 | 3,424,089 |
| Aug 12, 2024 | 5.61 | 5.64 | 5.54 | 5.54 | 5.54 | 2,485,151 |
| Aug 09, 2024 | 5.61 | 5.70 | 5.59 | 5.61 | 5.61 | 3,558,680 |
| Aug 08, 2024 | 5.67 | 5.67 | 5.56 | 5.58 | 5.58 | 3,786,472 |
| Aug 07, 2024 | 5.70 | 5.72 | 5.62 | 5.66 | 5.66 | 3,920,864 |
| Aug 06, 2024 | 5.67 | 5.72 | 5.59 | 5.66 | 5.66 | 3,516,227 |
| Aug 05, 2024 | 5.43 | 5.66 | 5.38 | 5.60 | 5.60 | 8,006,944 |
| Aug 02, 2024 | 5.62 | 5.66 | 5.49 | 5.56 | 5.56 | 7,692,759 |
| Aug 01, 2024 | 5.71 | 5.80 | 5.59 | 5.65 | 5.65 | 7,842,242 |
| Jul 31, 2024 | 5.87 | 5.94 | 5.71 | 5.80 | 5.80 | 5,093,216 |
| Jul 30, 2024 | 5.85 | 5.95 | 5.83 | 5.89 | 5.89 | 4,754,664 |
| Jul 29, 2024 | 5.94 | 5.94 | 5.83 | 5.88 | 5.88 | 3,743,791 |
| Jul 26, 2024 | 5.81 | 5.91 | 5.79 | 5.91 | 5.91 | 4,350,906 |
| Jul 25, 2024 | 5.67 | 5.87 | 5.59 | 5.83 | 5.83 | 8,540,335 |
| Jul 24, 2024 | 5.69 | 5.81 | 5.68 | 5.70 | 5.70 | 5,172,912 |
| Jul 23, 2024 | 5.76 | 5.77 | 5.69 | 5.69 | 5.69 | 3,739,075 |
| Jul 22, 2024 | 5.71 | 5.76 | 5.65 | 5.74 | 5.74 | 6,216,579 |
| Jul 19, 2024 | 5.81 | 5.83 | 5.70 | 5.77 | 5.77 | 6,479,440 |
| Jul 18, 2024 | 5.82 | 5.94 | 5.79 | 5.88 | 5.88 | 7,046,751 |
| Jul 17, 2024 | 5.65 | 5.88 | 5.63 | 5.84 | 5.84 | 6,361,881 |
| Jul 16, 2024 | 5.72 | 5.74 | 5.59 | 5.66 | 5.66 | 7,157,358 |
| Jul 15, 2024 | 5.67 | 5.80 | 5.66 | 5.78 | 5.78 | 7,407,830 |
| Jul 12, 2024 | 5.83 | 5.89 | 5.57 | 5.84 | 5.84 | 14,039,513 |
| Jul 11, 2024 | 5.96 | 5.97 | 5.73 | 5.79 | 5.79 | 7,967,365 |
| Jul 10, 2024 | 5.87 | 6.00 | 5.86 | 5.93 | 5.93 | 4,233,659 |
| Jul 09, 2024 | 6.03 | 6.06 | 5.95 | 5.97 | 5.97 | 4,862,232 |
| Jul 08, 2024 | 6.03 | 6.14 | 5.99 | 6.06 | 6.06 | 6,999,293 |
| Jul 05, 2024 | 6.01 | 6.08 | 5.95 | 6.03 | 6.03 | 6,333,553 |
| Jul 04, 2024 | 5.95 | 6.01 | 5.91 | 5.99 | 5.99 | 4,888,059 |
| Jul 03, 2024 | 5.80 | 5.97 | 5.75 | 5.93 | 5.93 | 7,372,217 |
| Jul 02, 2024 | 5.75 | 5.78 | 5.68 | 5.75 | 5.75 | 4,966,589 |
| Jul 01, 2024 | 5.85 | 5.87 | 5.75 | 5.76 | 5.76 | 5,706,062 |
| Jun 28, 2024 | 5.68 | 5.73 | 5.61 | 5.71 | 5.71 | 6,570,313 |
| Jun 27, 2024 | 5.71 | 5.72 | 5.65 | 5.65 | 5.65 | 4,971,284 |
| Jun 26, 2024 | 5.82 | 5.84 | 5.69 | 5.71 | 5.71 | 7,042,894 |
| Jun 25, 2024 | 5.82 | 5.85 | 5.74 | 5.81 | 5.81 | 4,802,814 |
| Jun 24, 2024 | 5.77 | 5.86 | 5.74 | 5.81 | 5.81 | 7,300,338 |
| Jun 21, 2024 | 5.79 | 5.79 | 5.65 | 5.73 | 5.73 | 13,198,248 |
| Jun 20, 2024 | 5.82 | 5.88 | 5.75 | 5.78 | 5.78 | 12,574,850 |
| Jun 19, 2024 | 5.97 | 6.02 | 5.96 | 6.00 | 6.00 | 3,342,624 |
| Jun 18, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Jun 17, 2024 | 5.92 | 5.95 | 5.85 | 5.89 | 5.89 | 5,327,201 |
| Jun 14, 2024 | 5.97 | 6.00 | 5.85 | 5.90 | 5.90 | 11,117,085 |
| Jun 13, 2024 | 6.14 | 6.15 | 5.84 | 5.94 | 5.94 | 21,415,538 |
| Jun 12, 2024 | 6.17 | 6.34 | 6.17 | 6.29 | 6.29 | 5,279,046 |
| Jun 11, 2024 | 6.23 | 6.23 | 6.14 | 6.17 | 6.17 | 5,505,804 |
| Jun 10, 2024 | 6.27 | 6.27 | 6.19 | 6.23 | 6.23 | 5,176,547 |
| Jun 07, 2024 | 6.34 | 6.37 | 6.24 | 6.30 | 6.30 | 5,353,696 |
| Jun 06, 2024 | 6.39 | 6.41 | 6.28 | 6.34 | 6.34 | 5,063,708 |
| Jun 05, 2024 | 6.32 | 6.41 | 6.28 | 6.37 | 6.37 | 5,740,000 |
| Jun 04, 2024 | 6.45 | 6.47 | 6.27 | 6.33 | 6.33 | 8,423,627 |
| Jun 03, 2024 | 6.49 | 6.55 | 6.41 | 6.45 | 6.45 | 6,432,124 |
| May 31, 2024 | 6.33 | 6.42 | 6.28 | 6.42 | 6.42 | 10,002,754 |
| May 30, 2024 | 6.29 | 6.34 | 6.25 | 6.32 | 6.32 | 4,690,389 |
| May 29, 2024 | 6.39 | 6.43 | 6.29 | 6.30 | 6.30 | 9,250,072 |
| May 28, 2024 | 6.50 | 6.63 | 6.45 | 6.48 | 6.48 | 6,058,326 |
| May 27, 2024 | 6.40 | 6.47 | 6.38 | 6.47 | 6.47 | 3,830,429 |
| May 24, 2024 | 6.40 | 6.42 | 6.36 | 6.37 | 6.37 | 4,579,457 |
| May 23, 2024 | 6.49 | 6.53 | 6.45 | 6.46 | 6.46 | 4,157,110 |
| May 22, 2024 | 6.45 | 6.51 | 6.39 | 6.48 | 6.48 | 5,143,075 |
| May 21, 2024 | 6.60 | 6.61 | 6.46 | 6.47 | 6.47 | 7,325,167 |
| May 20, 2024 | 6.68 | 6.71 | 6.62 | 6.64 | 6.64 | 2,644,025 |
| May 17, 2024 | 6.71 | 6.76 | 6.64 | 6.67 | 6.67 | 4,175,641 |
| May 16, 2024 | 6.78 | 6.81 | 6.71 | 6.72 | 6.72 | 5,097,347 |
| May 15, 2024 | 6.86 | 6.93 | 6.80 | 6.80 | 6.80 | 4,532,402 |
| May 14, 2024 | 6.82 | 6.94 | 6.81 | 6.85 | 6.85 | 5,575,645 |
| May 13, 2024 | 6.71 | 6.83 | 6.70 | 6.81 | 6.81 | 4,354,045 |
| May 10, 2024 | 6.76 | 6.83 | 6.67 | 6.67 | 6.67 | 6,562,273 |
| May 09, 2024 | 6.78 | 6.80 | 6.72 | 6.72 | 6.72 | 3,935,470 |
| May 08, 2024 | 6.67 | 6.91 | 6.59 | 6.80 | 6.80 | 10,567,847 |
| May 08, 2024 | 0.3 Dividend | |||||
| May 07, 2024 | 6.94 | 7.08 | 6.73 | 6.82 | 6.52 | 11,468,568 |
| May 06, 2024 | 6.88 | 6.95 | 6.84 | 6.92 | 6.62 | 3,482,151 |
| May 03, 2024 | 6.90 | 6.96 | 6.83 | 6.83 | 6.53 | 5,352,212 |
| May 02, 2024 | 6.79 | 6.91 | 6.75 | 6.84 | 6.54 | 8,009,550 |
| Apr 30, 2024 | 6.69 | 6.84 | 6.62 | 6.71 | 6.42 | 6,173,471 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.