Canada Markets closed

Deutsche Lufthansa AG (LHA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
6.79-0.25 (-3.61%)
At close: 05:38PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20227.057.056.766.796.798,469,470
Jan. 27, 20226.967.096.907.057.057,085,957
Jan. 26, 20226.947.136.887.077.0711,980,113
Jan. 25, 20226.616.786.446.686.688,482,563
Jan. 24, 20226.946.956.556.566.5613,449,020
Jan. 21, 20226.997.006.816.916.917,175,116
Jan. 20, 20226.827.116.817.097.099,788,090
Jan. 19, 20227.037.106.816.826.8210,418,068
Jan. 18, 20227.127.177.007.137.136,804,940
Jan. 17, 20227.287.307.217.247.244,169,655
Jan. 14, 20227.247.317.167.247.246,122,007
Jan. 13, 20227.117.287.057.287.286,850,648
Jan. 12, 20227.307.347.087.127.127,941,250
Jan. 11, 20227.337.347.197.257.256,333,552
Jan. 10, 20227.127.327.117.277.2711,768,155
Jan. 07, 20227.087.106.987.077.076,941,694
Jan. 06, 20226.987.206.937.087.0810,712,855
Jan. 05, 20227.017.216.977.167.1612,036,258
Jan. 04, 20226.807.116.767.057.0522,050,463
Jan. 03, 20226.326.736.286.736.7319,693,885
Dec. 30, 20216.226.266.106.186.184,155,492
Dec. 29, 20216.286.326.226.256.255,149,383
Dec. 28, 20216.276.326.216.306.305,222,938
Dec. 27, 20216.206.306.156.266.266,153,233
Dec. 23, 20216.236.466.216.296.2915,259,518
Dec. 22, 20216.166.266.086.236.239,928,840
Dec. 21, 20215.926.235.896.236.2313,162,639
Dec. 20, 20215.675.935.625.855.8510,694,883
Dec. 17, 20215.745.975.745.975.9718,488,787
Dec. 16, 20215.795.855.725.735.738,047,072
Dec. 15, 20215.885.915.685.685.688,629,252
Dec. 14, 20215.845.915.755.865.869,920,337
Dec. 13, 20216.056.085.815.825.8211,515,475
Dec. 10, 20216.006.135.996.026.029,022,433
Dec. 09, 20216.196.196.046.086.088,262,943
Dec. 08, 20216.076.215.886.206.2014,530,089
Dec. 07, 20216.096.096.096.096.09-
Dec. 06, 20215.756.095.686.096.0917,437,897
Dec. 03, 20215.765.875.655.695.6914,455,729
Dec. 02, 20215.515.745.485.635.6317,454,243
Dec. 01, 20215.505.765.435.635.6318,312,128
Nov. 30, 20215.455.585.325.365.3626,391,424
Nov. 29, 20215.645.745.465.505.5024,016,354
Nov. 26, 20215.505.645.245.425.4253,963,412
Nov. 25, 20216.156.246.076.216.216,133,887
Nov. 24, 20216.106.185.866.156.1514,253,970
Nov. 23, 20216.036.226.036.126.128,515,792
Nov. 22, 20216.086.245.986.106.1011,713,150
Nov. 19, 20216.196.245.876.056.0521,551,910
Nov. 18, 20216.356.356.146.196.1913,004,374
Nov. 17, 20216.576.636.386.386.3811,838,371
Nov. 16, 20216.636.716.506.516.5113,598,346
Nov. 15, 20216.666.826.596.636.639,261,070
Nov. 12, 20216.666.746.546.556.559,137,525
Nov. 11, 20216.946.956.626.706.7013,694,381
Nov. 10, 20217.007.126.997.017.018,720,565
Nov. 09, 20216.987.126.937.007.0011,292,256
Nov. 08, 20217.047.146.796.976.9714,707,251
Nov. 05, 20216.526.966.426.936.9321,920,397
Nov. 04, 20216.426.656.346.536.5319,538,862
Nov. 03, 20216.076.316.056.316.3126,039,827
Nov. 02, 20215.905.995.865.905.9011,597,911
Nov. 01, 20215.725.845.685.825.828,847,008
Oct. 29, 20215.675.835.665.715.717,760,820
Oct. 28, 20215.685.725.585.695.698,244,852
Oct. 27, 20215.615.725.585.655.655,789,946
Oct. 26, 20215.525.725.495.635.638,879,882
Oct. 25, 20215.505.615.425.475.479,385,141
Oct. 22, 20215.555.555.405.475.4711,055,850
Oct. 21, 20215.435.615.375.535.5311,341,001
Oct. 20, 20215.785.785.405.485.4825,184,218
Oct. 19, 20215.955.975.745.765.7612,089,361
Oct. 18, 20216.056.075.805.905.9011,410,981
Oct. 15, 20215.886.025.836.016.0114,203,171
Oct. 14, 20215.735.855.695.755.758,617,716
Oct. 13, 20215.825.855.715.715.719,502,429
Oct. 12, 20215.985.995.775.815.8114,038,260
Oct. 11, 20215.805.955.775.955.9513,878,695
Oct. 08, 20215.725.835.685.775.778,380,642
Oct. 07, 20215.905.945.745.755.7513,843,945
Oct. 06, 20215.996.025.825.855.8514,351,584
Oct. 05, 20216.156.205.986.026.029,959,852
Oct. 04, 20216.236.336.106.156.1510,344,996
Oct. 01, 20215.886.235.776.236.2314,731,426
Sep. 30, 20216.016.185.825.945.9441,365,978
Sep. 29, 20216.386.466.136.256.2518,185,613
Sep. 28, 20216.566.646.386.466.4613,611,934
Sep. 27, 20216.306.616.266.566.5619,641,059
Sep. 24, 20216.226.256.116.236.2316,088,197
Sep. 23, 20216.406.426.186.206.2016,434,723
Sep. 22, 20216.206.295.996.206.2039,141,222
Sep. 21, 20216.256.495.985.985.9826,919,022
Sep. 20, 20215.716.385.716.186.1823,273,877
Sep. 17, 20215.765.985.755.865.8612,323,334
Sep. 16, 20215.645.735.575.715.715,716,081
Sep. 15, 20215.735.745.615.645.648,989,449
Sep. 14, 20215.855.895.675.715.715,276,628
Sep. 13, 20215.755.835.705.835.837,216,048
Sep. 10, 20218.158.168.008.048.046,116,017
Sep. 09, 20218.218.238.028.148.146,100,083
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...