UK Markets closed

Deutsche Lufthansa AG (LHA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
5.48-0.27 (-4.78%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20215.785.785.405.485.4825,184,218
19 Oct 20215.955.975.745.765.7612,089,361
18 Oct 2021------
15 Oct 20215.886.025.836.016.0114,203,171
14 Oct 20215.735.855.695.755.758,617,716
13 Oct 20215.825.855.715.715.719,502,429
12 Oct 20215.985.995.775.815.8114,038,260
11 Oct 20215.805.955.775.955.9513,878,695
08 Oct 20215.725.835.685.775.778,380,642
07 Oct 20215.905.945.745.755.7513,843,945
06 Oct 20215.996.025.825.855.8514,351,584
05 Oct 20216.156.205.986.026.029,959,852
04 Oct 20216.236.336.106.156.1510,344,996
01 Oct 20215.886.235.776.236.2314,731,426
30 Sept 20216.016.185.825.945.9441,365,978
29 Sept 20216.386.466.136.256.2518,185,613
28 Sept 20216.566.646.386.466.4613,611,934
27 Sept 20216.306.616.266.566.5619,641,059
24 Sept 20216.226.256.116.236.2316,088,197
23 Sept 20216.406.426.186.206.2016,434,723
22 Sept 20216.206.295.996.206.2039,141,222
21 Sept 20216.256.495.985.985.9826,919,022
20 Sept 20215.716.385.716.186.1823,273,877
17 Sept 20215.765.985.755.865.8612,323,334
16 Sept 20215.645.735.575.715.715,716,081
15 Sept 20215.735.745.615.645.648,989,449
14 Sept 20215.855.895.675.715.715,276,628
13 Sept 20215.755.835.705.835.837,216,048
10 Sept 20218.158.168.008.048.046,116,017
09 Sept 20218.218.238.028.148.146,100,083
08 Sept 20218.178.438.108.218.215,547,646
07 Sept 20218.228.258.128.168.163,554,048
06 Sept 20218.398.398.168.218.213,540,425
03 Sept 20218.368.438.258.298.292,847,769
02 Sept 20218.518.528.318.378.373,526,878
01 Sept 20218.598.598.458.498.493,164,378
31 Aug 20218.528.568.428.488.485,292,692
30 Aug 20218.708.778.598.628.622,219,642
27 Aug 20218.768.818.628.758.753,213,566
26 Aug 20218.848.878.678.718.713,001,752
25 Aug 20218.899.048.818.888.883,487,090
24 Aug 20218.698.938.658.868.863,281,001
23 Aug 20218.648.698.558.618.612,409,388
20 Aug 20218.778.788.428.558.555,217,912
19 Aug 20218.848.928.758.788.784,601,736
18 Aug 20218.848.978.818.938.933,107,421
17 Aug 20218.908.908.808.828.823,295,845
16 Aug 20219.039.058.818.938.937,380,676
13 Aug 20219.339.349.239.269.261,943,777
12 Aug 20219.469.529.319.339.331,829,274
11 Aug 20219.229.489.229.409.402,803,798
10 Aug 20219.289.329.199.249.242,346,259
09 Aug 20219.409.439.249.299.292,416,146
06 Aug 20219.529.589.259.389.383,549,416
05 Aug 20219.389.438.989.439.435,480,422
04 Aug 20219.369.479.149.239.233,578,857
03 Aug 20219.519.589.289.349.343,057,722
02 Aug 20219.559.769.479.539.533,581,622
30 Jul 20219.829.859.529.559.553,985,303
29 Jul 20219.949.949.729.889.882,811,720
28 Jul 20219.9510.139.879.949.942,538,193
27 Jul 20219.8010.019.719.909.902,803,311
26 Jul 20219.779.919.709.859.852,634,842
23 Jul 20219.809.959.779.859.852,670,023
22 Jul 20219.9010.079.689.749.742,702,830
21 Jul 20219.799.989.719.859.852,893,995
20 Jul 20219.589.799.509.669.663,080,798
19 Jul 20219.619.649.209.449.444,918,730
16 Jul 20219.639.879.639.739.733,062,635
15 Jul 20219.609.699.459.569.562,524,265
14 Jul 20219.819.829.619.659.653,672,832
13 Jul 20219.9110.029.819.839.832,245,427
12 Jul 202110.0810.109.779.929.923,226,425
09 Jul 20219.9210.139.9010.0610.062,360,205
08 Jul 20219.849.979.709.909.903,346,015
07 Jul 202110.0010.219.769.809.802,676,041
06 Jul 202110.2110.3210.0010.0010.003,087,728
05 Jul 20219.9010.259.8610.1210.124,374,144
02 Jul 20219.859.879.749.829.822,155,200
01 Jul 20219.589.819.589.789.783,312,731
30 Jun 20219.429.529.219.499.493,607,930
29 Jun 20219.519.609.309.449.445,027,372
28 Jun 20219.849.899.499.509.506,940,518
25 Jun 20219.879.989.769.859.852,989,618
24 Jun 20219.8510.009.789.849.844,320,669
23 Jun 202110.1210.159.759.819.817,105,539
22 Jun 202110.2610.3010.0910.1210.123,170,379
21 Jun 202110.2710.3310.0310.2310.234,975,925
18 Jun 202110.4510.5810.2110.3310.335,958,539
17 Jun 202110.4710.6610.4210.4210.422,785,626
16 Jun 202110.3910.5610.1710.4310.434,853,318
15 Jun 202110.8310.8410.3210.3410.347,381,453
14 Jun 202110.9010.9410.6810.6810.682,671,023
11 Jun 202110.6710.7610.5910.7610.763,284,353
10 Jun 202110.9010.9610.6110.6310.633,029,773
09 Jun 202110.6511.0210.6010.8910.894,036,847
08 Jun 202110.6010.6810.3410.5910.594,850,670
07 Jun 202110.8210.8710.5710.8210.822,606,387
04 Jun 202110.8410.8410.6110.7310.732,979,647
03 Jun 202111.2211.2510.7710.7810.784,258,265
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...