LHA.DE - Deutsche Lufthansa AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20209.099.148.979.089.084,538,920
03 Jul 20208.888.958.698.958.954,327,696
02 Jul 20208.949.078.808.858.857,336,804
01 Jul 20208.788.958.528.838.834,324,200
30 Jun 20209.209.238.808.948.944,464,205
29 Jun 20208.809.048.599.019.016,991,555
26 Jun 20209.899.988.988.998.9910,626,891
25 Jun 202010.6610.809.529.599.5919,580,702
24 Jun 20209.359.488.898.968.968,354,116
23 Jun 20209.9010.049.409.409.408,153,855
22 Jun 20209.6810.029.289.859.8510,112,345
19 Jun 202010.1010.249.9010.1710.1714,632,250
18 Jun 202010.0610.199.739.879.8711,160,241
17 Jun 202010.5011.0310.2410.2810.2810,863,448
16 Jun 202010.5910.8410.2310.4110.418,683,969
15 Jun 202010.0610.259.9410.1610.168,070,856
12 Jun 202010.0210.8910.0010.4710.4710,914,737
11 Jun 20209.9210.479.7610.1510.1516,834,022
10 Jun 202011.4112.0510.8411.1711.1721,305,406
09 Jun 202012.3012.5611.1311.8511.8523,114,962
08 Jun 202010.8612.4110.7811.8511.8523,723,017
05 Jun 202010.2511.1010.1310.8710.8725,585,154
04 Jun 20209.7710.329.7210.3110.3116,952,085
03 Jun 20209.4410.199.3510.1910.1919,526,149
02 Jun 20209.869.939.359.459.4511,609,442
29 May 20209.409.549.049.149.1414,200,306
28 May 20209.529.809.209.779.7714,559,179
27 May 20209.3010.098.739.279.2728,033,128
26 May 20208.959.268.959.239.2318,727,965
25 May 20208.198.698.078.648.6414,083,195
22 May 20208.118.337.938.048.0411,829,791
21 May 20208.358.588.018.138.1313,375,409
20 May 20207.908.007.697.927.925,622,867
19 May 20208.208.427.698.028.028,012,241
18 May 20207.628.167.528.148.148,682,363
15 May 20207.827.877.417.497.497,899,151
14 May 20207.407.657.127.627.626,930,767
13 May 20207.527.607.397.447.444,019,711
12 May 20207.617.847.527.527.525,594,275
11 May 20207.897.917.597.647.646,098,289
08 May 20207.807.887.707.787.785,395,265
07 May 20207.848.067.497.867.8611,561,713
06 May 20208.188.257.827.827.825,746,237
05 May 20208.118.227.838.148.146,345,256
04 May 20208.178.257.757.927.9211,473,836
30 Apr 20208.508.747.918.168.1611,697,482
29 Apr 20208.208.487.848.488.4810,453,080
28 Apr 20208.418.897.828.108.1017,965,306
27 Apr 20207.787.937.577.937.9313,217,225
24 Apr 20207.777.807.027.187.1821,281,831
23 Apr 20207.957.997.777.817.817,230,118
22 Apr 20208.108.107.797.857.8510,125,224
21 Apr 20208.278.297.997.997.999,236,648
20 Apr 20208.428.578.248.368.367,227,984
17 Apr 20208.478.478.108.348.3412,610,731
16 Apr 20208.368.408.048.168.168,876,572
15 Apr 20208.878.888.258.288.2810,638,588
14 Apr 20209.229.228.758.778.778,380,472
09 Apr 20208.918.998.688.888.888,946,609
08 Apr 20208.808.988.708.718.718,622,717
07 Apr 20209.079.408.578.758.7514,413,889
06 Apr 20208.448.678.238.658.659,790,477
03 Apr 20208.008.227.817.957.959,320,156
02 Apr 20208.108.177.877.987.9813,362,804
01 Apr 20208.408.428.018.018.0111,949,318
31 Mar 20208.959.038.488.568.5614,047,243
30 Mar 20209.239.378.588.688.6810,659,312
27 Mar 20209.469.519.039.059.057,970,187
26 Mar 20209.439.709.149.709.708,766,006
25 Mar 202010.3910.549.309.589.5812,392,896
24 Mar 20209.249.908.929.909.9011,523,980
23 Mar 20209.009.018.378.698.6912,427,186
20 Mar 20209.439.749.099.169.1615,975,092
19 Mar 20208.109.088.108.978.979,585,873
18 Mar 20208.599.408.268.268.2610,493,584
17 Mar 20209.199.288.028.938.9314,878,035
16 Mar 20208.819.248.058.668.6627,433,147
13 Mar 20209.1510.808.539.409.4031,423,828
12 Mar 20209.439.598.768.768.7634,502,233
11 Mar 202010.7810.8110.0910.1910.1922,769,853
10 Mar 202011.0011.3110.4310.4310.4319,017,161
09 Mar 202010.8811.6210.5310.5310.5324,955,218
06 Mar 202011.1011.6810.7011.4811.4823,119,368
05 Mar 202012.1112.1411.2111.5011.5017,063,913
04 Mar 202012.0712.2811.7811.9411.9418,841,084
03 Mar 202011.5012.1011.3511.9011.9026,686,475
02 Mar 202011.9411.9710.7010.9310.9324,362,419
28 Feb 202011.6512.1011.5211.6911.6919,828,175
27 Feb 202012.7112.7411.9112.2712.2719,993,900
26 Feb 202013.1313.3412.7413.0613.0614,413,852
25 Feb 202013.8013.8013.1313.3013.3011,633,316
24 Feb 202013.9414.0013.4713.5113.5119,306,507
21 Feb 202014.8914.9714.7214.8114.815,430,244
20 Feb 202015.2815.3414.8215.0215.029,228,166
19 Feb 202015.3615.4415.3115.4015.404,212,416
18 Feb 202015.1415.2915.0815.2915.293,004,989
17 Feb 202015.3415.4015.2515.3015.303,347,057
14 Feb 202015.2515.4315.1915.2115.213,379,814
13 Feb 202015.2015.2514.9915.2115.215,600,865
12 Feb 202015.0915.4715.0215.3715.376,575,110
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more