Canada markets closed

Deutsche Lufthansa AG (LHA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
5.73+0.07 (+1.31%)
At close: 09:59PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20245.705.735.635.735.7341,603
Jun 27, 20245.755.755.645.655.6585,248
Jun 26, 20245.825.845.695.735.7350,900
Jun 25, 20245.805.845.745.815.81115,651
Jun 24, 20245.755.865.745.835.8361,393
Jun 21, 20245.795.815.665.725.72111,215
Jun 20, 20245.925.955.755.785.78177,175
Jun 19, 20246.016.035.966.016.0132,237
Jun 18, 20245.916.015.916.016.0178,729
Jun 17, 20245.955.955.855.905.90124,102
Jun 14, 20246.046.045.855.905.90310,125
Jun 13, 20246.246.255.835.995.99352,472
Jun 12, 20246.196.336.186.286.2836,901
Jun 11, 20246.246.266.146.196.1970,001
Jun 10, 20246.326.326.206.266.2660,118
Jun 07, 20246.346.366.246.306.3049,266
Jun 06, 20246.416.416.286.346.3449,688
Jun 05, 20246.416.416.296.366.3657,286
Jun 04, 20246.416.466.286.346.3472,286
Jun 03, 20246.496.546.416.426.4288,082
May 31, 20246.306.426.296.406.4022,028
May 30, 20246.316.346.276.336.3364,526
May 29, 20246.426.426.306.316.31193,135
May 28, 20246.496.626.456.486.4855,039
May 27, 20246.406.506.396.486.4823,533
May 24, 20246.456.456.366.396.39104,582
May 23, 20246.486.526.426.436.43108,782
May 22, 20246.496.506.406.506.5031,545
May 21, 20246.646.666.476.486.48106,413
May 20, 20246.706.736.636.636.6378,756
May 17, 20246.736.756.656.696.6991,330
May 16, 20246.856.856.716.736.7337,012
May 15, 20246.856.906.816.826.8245,775
May 14, 20246.796.936.796.866.86109,529
May 13, 20246.736.846.706.796.7967,209
May 10, 20246.746.826.686.706.7098,226
May 09, 20246.836.836.726.736.7322,835
May 08, 20246.626.906.606.786.7854,647
May 08, 20240.3 Dividend
May 07, 20246.927.076.736.826.5277,911
May 06, 20246.886.956.846.926.6296,282
May 03, 20246.866.956.826.826.5283,847
May 02, 20246.776.916.746.856.5569,454
Apr 30, 20246.856.856.636.716.4176,248
Apr 29, 20246.776.786.686.746.4447,063
Apr 26, 20246.736.846.696.766.4676,039
Apr 25, 20246.676.716.636.666.3749,834
Apr 24, 20246.786.806.656.686.3936,368
Apr 23, 20246.816.846.716.766.4667,869
Apr 22, 20246.756.836.746.806.5067,640
Apr 19, 20246.546.726.536.666.37139,563
Apr 18, 20246.346.726.336.656.36147,507
Apr 17, 20246.416.456.256.336.06223,749
Apr 16, 20246.496.526.346.406.12287,373
Apr 15, 20246.867.056.526.616.32248,317
Apr 12, 20247.047.096.826.856.55194,713
Apr 11, 20247.187.186.927.006.69182,520
Apr 10, 20247.207.327.087.166.8593,289
Apr 09, 20247.107.237.107.176.8581,954
Apr 08, 20246.987.156.957.136.8270,965
Apr 05, 20247.137.166.926.986.67184,053
Apr 04, 20247.167.267.097.106.7984,817
Apr 03, 20247.107.177.037.156.8447,934
Apr 02, 20247.297.297.107.106.7956,881
Mar 28, 20247.287.317.207.296.97115,462
Mar 27, 20247.187.297.067.236.91269,553
Mar 26, 20247.067.287.057.286.9688,052
Mar 25, 20247.097.096.997.056.7432,060
Mar 22, 20246.957.096.957.066.7563,361
Mar 21, 20246.907.016.906.936.63160,830
Mar 20, 20246.826.916.776.896.59104,859
Mar 19, 20246.836.866.806.856.5460,114
Mar 18, 20246.896.936.826.876.56104,144
Mar 15, 20246.806.886.776.836.5399,599
Mar 14, 20246.906.926.716.806.5098,051
Mar 13, 20246.846.926.776.916.61102,585
Mar 12, 20246.836.906.776.826.52112,551
Mar 11, 20246.836.856.706.806.50171,155
Mar 08, 20246.987.016.796.846.54260,866
Mar 07, 20247.257.346.946.986.67185,525
Mar 06, 20247.027.186.977.096.7844,019
Mar 05, 20247.047.066.937.006.69109,069
Mar 04, 20247.207.227.047.076.7682,811
Mar 01, 20247.227.237.147.196.8726,124
Feb 29, 20247.267.277.087.196.8728,319
Feb 28, 20247.357.397.247.266.9464,198
Feb 27, 20247.207.397.207.316.9976,215
Feb 26, 20247.307.387.217.226.90115,238
Feb 23, 20247.387.407.147.357.02256,161
Feb 22, 20247.467.567.407.477.1494,122
Feb 21, 20247.317.467.317.447.1132,046
Feb 20, 20247.307.367.297.316.9918,206
Feb 19, 20247.397.397.287.327.0050,174
Feb 16, 20247.417.557.407.417.0832,989
Feb 15, 20247.407.567.407.437.1041,730
Feb 14, 20247.477.497.367.407.0732,014
Feb 13, 20247.557.617.397.427.0943,522
Feb 12, 20247.497.647.497.577.23253,437
Feb 09, 20247.687.687.527.547.2162,622
Feb 08, 20247.707.737.627.687.3428,376
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...