Canada Markets closed

Deutsche Lufthansa AG (LHA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
5.97-0.31 (-4.94%)
At close: 05:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20226.316.315.945.975.976,414,477
Jun 23, 20226.376.446.276.286.285,698,819
Jun 22, 2022------
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
Mar 23, 20227.167.206.997.067.067,859,412
Mar 22, 20227.107.217.077.167.166,248,277
Mar 21, 20227.127.177.007.117.119,700,323
Mar 18, 20226.957.196.907.147.1413,629,696
Mar 17, 20227.227.276.967.037.0311,762,749
Mar 16, 20227.107.337.037.157.1517,541,979
Mar 15, 20226.807.056.676.956.9512,546,578
Mar 14, 20226.876.966.726.876.8711,154,890
Mar 11, 20226.777.106.676.676.6719,360,512
Mar 10, 20226.656.806.506.796.7919,399,614
Mar 09, 20226.286.626.206.606.6022,557,636
Mar 08, 20225.505.925.435.895.8923,283,120
Mar 07, 20225.505.825.255.595.5930,054,955
Mar 04, 20226.006.055.585.785.7833,801,360
Mar 03, 20226.506.556.076.086.0822,152,882
Mar 02, 20226.306.686.066.636.6317,524,501
Mar 01, 20226.957.106.356.356.3519,279,509
Feb 28, 20226.846.956.746.876.8716,908,663
Feb 25, 20226.997.256.847.197.1916,202,085
Feb 24, 20226.807.056.626.756.7524,363,209
Feb 23, 20227.457.577.247.257.2511,784,241
Feb 22, 20227.157.517.097.437.4318,258,689
Feb 21, 20227.607.747.397.517.5110,622,002
Feb 18, 20227.657.807.537.537.539,507,428
Feb 17, 20227.907.927.597.677.6710,273,499
Feb 16, 20227.757.897.687.817.8113,611,891
Feb 15, 20227.217.667.207.667.6610,027,013
Feb 14, 20227.207.366.997.307.3013,533,092
Feb 11, 20227.577.707.537.547.546,821,012
Feb 10, 20227.617.727.567.657.6511,334,595
Feb 09, 20227.447.627.387.597.5911,558,110
Feb 08, 20227.057.407.007.407.4014,616,824
Feb 07, 20226.907.016.797.017.015,444,810
Feb 04, 20226.976.986.786.846.845,683,148
Feb 03, 20226.886.986.806.936.935,995,462
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...