Canada markets open in 1 hour 26 minutes

Deutsche Lufthansa AG (LHA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.78+0.02 (+0.30%)
As of 12:46PM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20246.836.836.656.786.7851,819
Apr 29, 20246.786.796.676.766.7622,263
Apr 26, 20246.696.846.696.756.7524,700
Apr 25, 20246.686.716.646.686.6836,585
Apr 24, 20246.726.786.566.696.6950,316
Apr 23, 20246.876.876.686.786.7843,047
Apr 22, 20246.756.826.756.786.7885,471
Apr 19, 20246.556.726.516.646.6473,554
Apr 18, 20246.356.726.356.666.6654,744
Apr 17, 20246.436.486.236.356.35399,716
Apr 16, 20246.516.536.356.416.41106,866
Apr 15, 20246.807.056.566.616.61128,825
Apr 12, 20247.057.066.836.906.9061,894
Apr 11, 20247.187.186.947.047.0493,783
Apr 10, 20247.147.337.097.157.1515,714
Apr 09, 20247.107.247.107.147.1434,910
Apr 08, 20246.927.156.927.107.1019,701
Apr 05, 20247.137.146.927.007.0040,555
Apr 04, 20247.187.237.087.187.1811,577
Apr 03, 20247.117.177.047.177.1725,500
Apr 02, 20247.347.347.067.107.1061,113
Mar 28, 20247.357.357.207.297.2950,747
Mar 27, 20247.177.307.067.307.3049,949
Mar 26, 20247.057.287.057.287.2895,131
Mar 25, 20247.107.106.997.047.04132,239
Mar 22, 20246.997.076.937.077.0728,906
Mar 21, 20246.957.006.906.956.9532,284
Mar 20, 20246.826.926.786.876.8714,155
Mar 19, 20246.876.876.806.856.8529,341
Mar 18, 20246.946.946.836.896.8941,889
Mar 15, 20246.796.886.776.846.8474,091
Mar 14, 20246.966.976.716.796.7977,560
Mar 13, 20246.836.956.796.946.9446,398
Mar 12, 20246.846.896.796.836.8351,736
Mar 11, 20246.856.856.706.826.8252,346
Mar 08, 20247.057.056.796.856.85113,537
Mar 07, 20247.237.346.956.996.9990,522
Mar 06, 20247.007.176.987.097.0919,797
Mar 05, 20247.057.076.937.027.0252,271
Mar 04, 20247.197.237.007.097.0926,821
Mar 01, 20247.237.247.157.187.1813,563
Feb 29, 20247.257.277.107.177.1734,023
Feb 28, 20247.397.397.237.247.2423,300
Feb 27, 20247.207.397.207.347.349,634
Feb 26, 20247.307.367.207.207.2046,590
Feb 23, 20247.437.437.157.367.36331,921
Feb 22, 20247.507.567.407.547.54252,957
Feb 21, 20247.307.457.307.417.4110,867
Feb 20, 20247.287.357.287.337.3319,439
Feb 19, 20247.407.407.307.347.3414,487
Feb 16, 20247.477.517.407.407.4013,246
Feb 15, 20247.407.567.407.467.464,346
Feb 14, 20247.477.477.417.417.4120,599
Feb 13, 20247.577.617.347.457.4529,544
Feb 12, 20247.507.627.507.557.558,893
Feb 09, 20247.747.747.547.567.564,791
Feb 08, 20247.647.727.637.687.6811,621
Feb 07, 20247.787.787.617.637.6316,244
Feb 06, 20247.707.797.697.797.799,960
Feb 05, 20247.837.877.697.707.7018,710
Feb 02, 20247.758.017.757.907.9013,308
Feb 01, 20247.767.787.687.717.7120,788
Jan 31, 20247.727.787.707.707.707,807
Jan 30, 20247.837.867.777.807.8010,080
Jan 29, 20247.747.787.637.787.782,693
Jan 26, 20247.727.777.647.777.776,178
Jan 25, 20247.677.867.667.787.784,945
Jan 24, 20247.497.727.497.687.6814,985
Jan 23, 20247.387.507.287.477.4713,398
Jan 22, 20247.257.327.257.317.3111,360
Jan 19, 20247.297.367.237.297.299,304
Jan 18, 20247.307.337.267.337.3333,176
Jan 17, 20247.297.307.197.257.2536,282
Jan 16, 20247.497.517.297.327.3265,716
Jan 15, 20247.577.587.507.557.5535,659
Jan 12, 20247.687.737.467.517.5145,674
Jan 11, 20247.857.857.657.707.7018,740
Jan 10, 20247.877.927.797.797.796,460
Jan 09, 20247.927.957.877.937.9310,061
Jan 08, 20247.767.957.767.917.9116,180
Jan 05, 20247.727.807.577.807.806,918
Jan 04, 20247.557.707.557.657.6548,538
Jan 03, 20247.757.807.507.577.5724,324
Jan 02, 20247.897.977.767.797.7952,456
Dec 29, 20238.008.007.957.997.9910,083
Dec 28, 20238.018.057.998.008.0044,288
Dec 27, 20238.078.078.018.038.0322,553
Dec 22, 20238.058.138.018.018.0112,882
Dec 21, 20238.008.098.008.028.0211,398
Dec 20, 20238.138.167.998.028.0220,182
Dec 19, 20237.908.217.668.108.1040,204
Dec 18, 20238.028.077.957.967.9611,512
Dec 15, 20238.128.238.088.148.1447,176
Dec 14, 20238.018.257.978.168.1633,630
Dec 13, 20238.168.227.928.038.0358,163
Dec 12, 20238.148.218.058.208.2036,012
Dec 11, 20238.338.337.998.128.1240,525
Dec 08, 20238.418.448.348.358.3521,825
Dec 07, 20238.258.408.208.358.3546,008
Dec 06, 20238.308.588.308.578.57172,918
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...