UK markets close in 6 hours 45 minutes

Deutsche Lufthansa AG (0H4A.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
6.89+0.09 (+1.37%)
As of 09:12AM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20246.676.896.596.896.89121,351
08 May 20240.3 Dividend
07 May 20246.947.086.746.806.49684,842
03 May 20246.916.966.836.856.551,584,435
02 May 20246.786.856.856.866.564,035,887
01 May 20246.716.716.716.716.4112,729
30 Apr 20246.726.866.636.716.413,093,601
29 Apr 20246.736.776.666.746.44190,347
26 Apr 20246.736.846.686.726.421,003,051
25 Apr 20246.656.716.616.676.38948,598
24 Apr 20246.746.866.676.706.401,063,470
23 Apr 20246.826.866.716.716.422,229,723
22 Apr 20246.796.836.646.776.471,469,319
19 Apr 20246.596.746.536.686.39757,003
18 Apr 20246.406.726.316.696.401,317,412
17 Apr 20246.386.456.306.316.033,525,547
16 Apr 20246.456.636.286.386.103,452,258
15 Apr 20246.897.056.436.556.275,836,503
12 Apr 20247.047.096.816.886.584,850,785
11 Apr 20247.077.156.926.976.662,605,813
10 Apr 20247.187.347.067.186.861,267,169
09 Apr 20247.107.257.067.116.79971,725
08 Apr 20246.957.166.927.136.82914,750
05 Apr 20247.107.276.916.936.621,974,492
04 Apr 20247.197.257.077.226.902,219,124
03 Apr 20247.087.157.027.156.83410,253
02 Apr 20247.287.317.107.146.822,134,475
28 Mar 20247.267.327.137.276.951,242,648
27 Mar 20247.207.307.057.166.841,047,522
26 Mar 20247.077.267.027.246.921,110,313
25 Mar 20247.087.126.997.056.744,112,214
22 Mar 20246.947.096.707.056.74814,302
21 Mar 20246.967.016.816.956.65602,828
20 Mar 20246.836.956.756.846.54366,904
19 Mar 20246.846.876.786.836.531,733,606
18 Mar 20246.856.926.786.856.551,235,835
15 Mar 20246.776.876.706.866.56864,518
14 Mar 20246.896.966.716.716.4213,919,587
13 Mar 20246.856.906.766.886.581,438,589
12 Mar 20246.866.916.746.816.512,756,887
11 Mar 20246.806.856.706.776.48715,736
08 Mar 20246.967.006.796.836.53753,408
07 Mar 20247.207.246.936.946.632,874,200
06 Mar 20246.987.206.757.086.772,954,642
05 Mar 20247.017.096.707.016.701,263,713
04 Mar 20247.177.187.047.076.76718,110
01 Mar 20247.197.267.137.206.88643,352
29 Feb 20247.257.277.067.186.861,547,563
28 Feb 20247.397.457.247.276.95440,962
27 Feb 20247.227.417.187.367.04670,955
26 Feb 20247.337.437.217.236.911,115,273
23 Feb 20247.337.387.157.367.031,199,252
22 Feb 20247.487.577.387.507.17985,455
21 Feb 20247.347.487.297.387.06619,857
20 Feb 20247.337.387.287.326.99799,700
19 Feb 20247.367.467.287.326.99701,370
16 Feb 20247.487.567.367.427.09471,541
15 Feb 20247.447.567.357.427.09560,864
14 Feb 20247.447.517.387.427.092,572,474
13 Feb 20247.577.617.397.477.141,950,136
12 Feb 20247.527.647.477.557.21562,056
09 Feb 20247.677.727.527.557.21785,042
08 Feb 20247.657.747.617.697.35647,643
07 Feb 20247.737.807.657.677.33871,187
06 Feb 20247.727.807.677.787.44646,100
05 Feb 20247.867.927.677.737.38586,102
02 Feb 20247.808.047.667.887.531,039,577
01 Feb 20247.677.807.637.717.37559,742
31 Jan 20247.747.837.707.747.40407,092
30 Jan 20247.887.947.697.787.43538,493
29 Jan 20247.737.757.607.757.40692,660
26 Jan 20247.797.837.647.747.401,095,026
25 Jan 20247.667.867.627.797.44697,267
24 Jan 20247.507.737.357.697.351,424,029
23 Jan 20247.307.557.277.397.071,073,572
22 Jan 20247.297.377.197.306.98411,204
19 Jan 20247.397.437.227.236.911,145,250
18 Jan 20247.317.357.257.306.982,410,929
17 Jan 20247.217.397.167.286.964,224,553
16 Jan 20247.457.547.287.337.012,712,467
15 Jan 20247.557.587.507.557.21623,622
12 Jan 20247.717.747.447.527.191,493,783
11 Jan 20247.698.007.647.687.35851,550
10 Jan 20247.897.987.807.827.481,719,401
09 Jan 20247.957.977.857.937.584,757,772
08 Jan 20247.787.947.767.947.59668,282
05 Jan 20247.667.827.577.797.44424,638
04 Jan 20247.577.737.527.677.33751,678
03 Jan 20247.727.837.557.597.251,621,552
02 Jan 20247.948.107.757.797.451,193,957
29 Dec 20238.038.097.947.977.62146,425
28 Dec 20238.038.077.998.017.65323,351
27 Dec 20238.038.098.018.047.69551,822
22 Dec 20238.038.157.998.047.69403,276
21 Dec 20238.068.188.008.097.73667,262
20 Dec 20238.158.197.998.137.774,799,417
19 Dec 20237.838.117.808.107.747,375,027
18 Dec 20238.018.197.947.967.612,416,448
15 Dec 20238.248.298.078.137.781,131,245
14 Dec 20238.108.277.948.207.835,515,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...