Deutsche Lufthansa AG (LHA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:42PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.59 | 6.74 | 6.52 | 6.72 | 6.72 | 5,909,590 |
| 18 Apr 2024 | 6.38 | 6.73 | 6.38 | 6.66 | 6.66 | 11,106,769 |
| 17 Apr 2024 | 6.38 | 6.45 | 6.30 | 6.30 | 6.30 | 9,118,654 |
| 16 Apr 2024 | 6.45 | 6.47 | 6.33 | 6.39 | 6.39 | 14,942,662 |
| 15 Apr 2024 | 6.88 | 7.05 | 6.52 | 6.56 | 6.56 | 19,643,505 |
| 12 Apr 2024 | 7.05 | 7.10 | 6.81 | 6.88 | 6.88 | 8,910,521 |
| 11 Apr 2024 | 7.07 | 7.12 | 6.91 | 6.96 | 6.96 | 10,951,348 |
| 10 Apr 2024 | 7.17 | 7.34 | 7.07 | 7.15 | 7.15 | 8,395,989 |
| 09 Apr 2024 | 7.10 | 7.25 | 7.08 | 7.11 | 7.11 | 5,791,739 |
| 08 Apr 2024 | 6.95 | 7.14 | 6.92 | 7.12 | 7.12 | 5,940,501 |
| 05 Apr 2024 | 7.10 | 7.12 | 6.91 | 6.92 | 6.92 | 9,264,917 |
| 04 Apr 2024 | 7.19 | 7.26 | 7.06 | 7.23 | 7.23 | 3,791,955 |
| 03 Apr 2024 | 7.08 | 7.16 | 7.02 | 7.15 | 7.15 | 3,706,592 |
| 02 Apr 2024 | 7.29 | 7.31 | 7.10 | 7.10 | 7.10 | 5,550,223 |
| 28 Mar 2024 | 7.27 | 7.32 | 7.10 | 7.28 | 7.28 | 6,345,229 |
| 27 Mar 2024 | 7.20 | 7.21 | 7.05 | 7.18 | 7.18 | 6,279,336 |
| 26 Mar 2024 | 7.07 | 7.26 | 7.04 | 7.26 | 7.26 | 7,936,376 |
| 25 Mar 2024 | 7.08 | 7.08 | 6.98 | 7.06 | 7.06 | 4,482,563 |
| 22 Mar 2024 | 6.94 | 7.09 | 6.92 | 7.07 | 7.07 | 6,410,474 |
| 21 Mar 2024 | 6.95 | 7.02 | 6.90 | 6.93 | 6.93 | 6,091,317 |
| 20 Mar 2024 | 6.83 | 6.88 | 6.75 | 6.85 | 6.85 | 4,982,508 |
| 19 Mar 2024 | 6.83 | 6.86 | 6.80 | 6.84 | 6.84 | 4,508,595 |
| 18 Mar 2024 | 6.85 | 6.93 | 6.82 | 6.83 | 6.83 | 6,539,982 |
| 15 Mar 2024 | 6.77 | 6.88 | 6.77 | 6.82 | 6.82 | 9,877,201 |
| 14 Mar 2024 | 6.89 | 6.89 | 6.71 | 6.74 | 6.74 | 7,577,201 |
| 13 Mar 2024 | 6.85 | 6.90 | 6.77 | 6.90 | 6.90 | 6,470,345 |
| 12 Mar 2024 | 6.85 | 6.90 | 6.76 | 6.80 | 6.80 | 6,804,813 |
| 11 Mar 2024 | 6.80 | 6.85 | 6.70 | 6.78 | 6.78 | 8,323,069 |
| 08 Mar 2024 | 6.95 | 7.00 | 6.79 | 6.82 | 6.82 | 8,549,023 |
| 07 Mar 2024 | 7.20 | 7.20 | 6.93 | 6.93 | 6.93 | 11,312,999 |
| 06 Mar 2024 | 6.98 | 7.20 | 6.96 | 7.07 | 7.07 | 5,985,131 |
| 05 Mar 2024 | 7.01 | 7.07 | 6.92 | 7.00 | 7.00 | 5,502,109 |
| 04 Mar 2024 | 7.16 | 7.18 | 7.04 | 7.05 | 7.05 | 4,822,043 |
| 01 Mar 2024 | 7.20 | 7.25 | 7.13 | 7.19 | 7.19 | 3,705,909 |
| 29 Feb 2024 | 7.25 | 7.26 | 7.06 | 7.19 | 7.19 | 8,191,358 |
| 28 Feb 2024 | 7.40 | 7.41 | 7.24 | 7.26 | 7.26 | 3,944,782 |
| 27 Feb 2024 | 7.21 | 7.41 | 7.21 | 7.37 | 7.37 | 3,693,262 |
| 26 Feb 2024 | 7.31 | 7.39 | 7.21 | 7.24 | 7.24 | 4,252,026 |
| 23 Feb 2024 | 7.31 | 7.38 | 7.14 | 7.38 | 7.38 | 9,592,767 |
| 22 Feb 2024 | 7.49 | 7.57 | 7.40 | 7.50 | 7.50 | 5,039,944 |
| 21 Feb 2024 | 7.34 | 7.49 | 7.34 | 7.43 | 7.43 | 2,967,239 |
| 20 Feb 2024 | 7.32 | 7.36 | 7.29 | 7.34 | 7.34 | 1,958,016 |
| 19 Feb 2024 | 7.35 | 7.36 | 7.28 | 7.34 | 7.34 | 3,114,784 |
| 16 Feb 2024 | 7.47 | 7.56 | 7.40 | 7.41 | 7.41 | 3,184,654 |
| 15 Feb 2024 | 7.45 | 7.56 | 7.41 | 7.41 | 7.41 | 3,156,124 |
| 14 Feb 2024 | 7.44 | 7.50 | 7.39 | 7.40 | 7.40 | 2,844,802 |
| 13 Feb 2024 | 7.56 | 7.58 | 7.38 | 7.47 | 7.47 | 3,786,286 |
| 12 Feb 2024 | 7.52 | 7.64 | 7.48 | 7.56 | 7.56 | 2,329,753 |
| 09 Feb 2024 | 7.67 | 7.68 | 7.52 | 7.52 | 7.52 | 3,450,257 |
| 08 Feb 2024 | 7.65 | 7.74 | 7.61 | 7.66 | 7.66 | 2,469,965 |
| 07 Feb 2024 | 7.72 | 7.77 | 7.65 | 7.65 | 7.65 | 3,232,245 |
| 06 Feb 2024 | 7.73 | 7.80 | 7.67 | 7.76 | 7.76 | 2,697,812 |
| 05 Feb 2024 | 7.86 | 7.88 | 7.67 | 7.72 | 7.72 | 3,884,572 |
| 02 Feb 2024 | 7.81 | 8.03 | 7.81 | 7.87 | 7.87 | 4,518,296 |
| 01 Feb 2024 | 7.67 | 7.80 | 7.67 | 7.71 | 7.71 | 2,553,027 |
| 31 Jan 2024 | 7.75 | 7.79 | 7.70 | 7.75 | 7.75 | 2,929,994 |
| 30 Jan 2024 | 7.88 | 7.90 | 7.76 | 7.79 | 7.79 | 2,501,784 |
| 29 Jan 2024 | 7.71 | 7.75 | 7.61 | 7.74 | 7.74 | 2,786,835 |
| 26 Jan 2024 | 7.78 | 7.81 | 7.64 | 7.76 | 7.76 | 2,418,077 |
| 25 Jan 2024 | 7.67 | 7.87 | 7.63 | 7.77 | 7.77 | 4,184,354 |
| 24 Jan 2024 | 7.50 | 7.73 | 7.48 | 7.68 | 7.68 | 5,651,440 |
| 23 Jan 2024 | 7.30 | 7.52 | 7.27 | 7.40 | 7.40 | 5,429,497 |
| 22 Jan 2024 | 7.28 | 7.38 | 7.25 | 7.30 | 7.30 | 2,889,378 |
| 19 Jan 2024 | 7.39 | 7.41 | 7.22 | 7.23 | 7.23 | 3,236,617 |
| 18 Jan 2024 | 7.32 | 7.35 | 7.24 | 7.31 | 7.31 | 3,197,830 |
| 17 Jan 2024 | 7.21 | 7.31 | 7.19 | 7.30 | 7.30 | 4,154,573 |
| 16 Jan 2024 | 7.45 | 7.46 | 7.28 | 7.34 | 7.34 | 5,049,661 |
| 15 Jan 2024 | 7.54 | 7.58 | 7.50 | 7.50 | 7.50 | 3,395,450 |
| 12 Jan 2024 | 7.70 | 7.74 | 7.44 | 7.52 | 7.52 | 5,420,655 |
| 11 Jan 2024 | 7.70 | 7.83 | 7.64 | 7.68 | 7.68 | 4,045,841 |
| 10 Jan 2024 | 7.89 | 7.94 | 7.80 | 7.81 | 7.81 | 3,218,868 |
| 09 Jan 2024 | 7.95 | 7.97 | 7.84 | 7.93 | 7.93 | 2,607,069 |
| 08 Jan 2024 | 7.78 | 7.94 | 7.74 | 7.93 | 7.93 | 3,789,623 |
| 05 Jan 2024 | 7.65 | 7.82 | 7.56 | 7.79 | 7.79 | 4,139,527 |
| 04 Jan 2024 | 7.56 | 7.69 | 7.56 | 7.69 | 7.69 | 3,778,511 |
| 03 Jan 2024 | 7.72 | 7.79 | 7.55 | 7.60 | 7.60 | 4,892,087 |
| 02 Jan 2024 | 7.93 | 7.99 | 7.75 | 7.78 | 7.78 | 5,642,460 |
| 29 Dec 2023 | 8.03 | 8.05 | 7.94 | 8.05 | 8.05 | 1,709,029 |
| 28 Dec 2023 | 8.03 | 8.07 | 7.99 | 8.02 | 8.02 | 2,433,219 |
| 27 Dec 2023 | 8.04 | 8.06 | 8.01 | 8.04 | 8.04 | 2,185,520 |
| 22 Dec 2023 | 8.04 | 8.15 | 7.98 | 8.04 | 8.04 | 2,314,867 |
| 21 Dec 2023 | 8.05 | 8.10 | 8.00 | 8.07 | 8.07 | 2,416,661 |
| 20 Dec 2023 | 8.15 | 8.17 | 7.99 | 8.13 | 8.13 | 3,505,368 |
| 19 Dec 2023 | 7.83 | 8.12 | 7.79 | 8.11 | 8.11 | 3,982,877 |
| 18 Dec 2023 | 8.03 | 8.10 | 7.93 | 7.97 | 7.97 | 3,596,943 |
| 15 Dec 2023 | 8.23 | 8.28 | 8.07 | 8.14 | 8.14 | 5,344,160 |
| 14 Dec 2023 | 8.10 | 8.27 | 8.09 | 8.17 | 8.17 | 5,934,589 |
| 13 Dec 2023 | 8.20 | 8.27 | 7.96 | 7.99 | 7.99 | 5,837,886 |
| 12 Dec 2023 | 8.14 | 8.22 | 8.07 | 8.22 | 8.22 | 4,213,579 |
| 11 Dec 2023 | 8.28 | 8.30 | 8.15 | 8.16 | 8.16 | 4,184,746 |
| 08 Dec 2023 | 8.36 | 8.44 | 8.34 | 8.36 | 8.36 | 3,454,672 |
| 07 Dec 2023 | 8.28 | 8.42 | 8.16 | 8.41 | 8.41 | 8,462,478 |
| 06 Dec 2023 | 8.33 | 8.59 | 8.33 | 8.59 | 8.59 | 6,910,761 |
| 05 Dec 2023 | 8.27 | 8.34 | 8.25 | 8.32 | 8.32 | 2,647,081 |
| 04 Dec 2023 | 8.25 | 8.35 | 8.23 | 8.31 | 8.31 | 5,189,082 |
| 01 Dec 2023 | 8.02 | 8.24 | 8.02 | 8.22 | 8.22 | 6,894,316 |
| 30 Nov 2023 | 8.04 | 8.12 | 7.89 | 7.98 | 7.98 | 7,763,271 |
| 29 Nov 2023 | 7.80 | 8.10 | 7.80 | 8.02 | 8.02 | 6,602,419 |
| 28 Nov 2023 | 7.66 | 7.82 | 7.65 | 7.79 | 7.79 | 3,213,931 |
| 27 Nov 2023 | 7.82 | 7.95 | 7.68 | 7.72 | 7.72 | 3,535,110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.