UK Markets closed

Deutsche Lufthansa AG (LHA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
6.59+0.06 (+0.95%)
At close: 05:35PM CEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20226.506.636.506.596.595,730,321
11 Aug 20226.656.686.516.536.534,576,627
10 Aug 20226.566.696.506.616.615,757,012
09 Aug 20226.776.846.536.576.576,367,580
08 Aug 20226.826.896.686.756.756,890,281
05 Aug 20226.546.776.536.736.739,862,794
04 Aug 20226.256.536.226.476.4713,500,983
03 Aug 20226.006.165.986.086.085,186,444
02 Aug 20225.976.055.926.016.012,822,500
01 Aug 20226.006.065.975.975.972,906,865
29 Jul 20226.116.195.965.995.994,521,926
28 Jul 20226.096.106.026.046.042,673,745
27 Jul 20225.916.115.856.066.063,979,993
26 Jul 20226.026.075.845.875.873,927,471
25 Jul 20226.006.196.006.036.033,270,638
22 Jul 20226.006.075.996.046.043,831,861
21 Jul 20226.226.245.945.995.997,039,991
20 Jul 20226.316.346.126.246.244,160,880
19 Jul 20226.136.316.056.296.295,299,882
18 Jul 20226.166.296.126.156.154,931,942
15 Jul 20225.766.255.736.136.139,369,378
14 Jul 20225.645.815.645.735.734,396,948
13 Jul 20225.785.865.585.675.675,075,098
12 Jul 20225.605.605.605.605.60-
11 Jul 20225.715.785.595.605.603,572,883
08 Jul 20225.755.935.695.805.806,495,071
07 Jul 20225.655.815.545.765.767,266,778
06 Jul 20225.585.735.505.515.51-
05 Jul 20225.745.795.475.535.536,039,722
04 Jul 20225.695.725.555.715.715,707,309
01 Jul 20225.535.755.455.575.575,476,846
30 Jun 20225.675.695.315.565.5613,529,135
29 Jun 20225.955.995.735.815.816,993,595
28 Jun 20226.056.205.946.036.034,331,093
27 Jun 20226.036.125.955.985.983,542,253
24 Jun 20226.316.315.945.975.976,414,477
23 Jun 20226.376.446.276.286.285,698,819
22 Jun 20226.246.456.206.376.377,076,624
21 Jun 20226.466.596.286.346.348,205,658
20 Jun 20226.006.445.996.436.437,697,057
17 Jun 20225.775.995.695.975.9711,357,870
16 Jun 20225.965.965.695.715.715,894,822
15 Jun 20225.795.985.725.965.9610,182,735
14 Jun 20225.945.955.705.715.718,593,116
13 Jun 20226.006.005.785.835.8310,785,224
10 Jun 20226.306.316.066.076.079,353,996
09 Jun 20226.406.406.286.326.327,132,257
08 Jun 20226.636.686.386.406.408,013,529
07 Jun 20226.666.716.556.616.616,511,201
06 Jun 20226.666.766.626.696.694,326,638
03 Jun 20226.816.816.816.816.81-
02 Jun 20226.816.816.816.816.81-
01 Jun 20226.916.956.786.816.814,719,144
31 May 20226.956.956.736.836.838,682,792
30 May 20226.856.856.856.856.85-
27 May 20226.856.856.856.856.85-
26 May 20226.776.856.736.856.852,813,952
25 May 20226.506.506.506.506.50-
24 May 20226.806.816.496.506.5015,567,528
23 May 20226.956.996.806.906.904,318,422
20 May 20226.906.956.826.856.855,281,698
19 May 20226.906.906.906.906.90-
18 May 20226.856.966.736.906.908,457,785
17 May 20226.806.916.736.836.836,655,141
16 May 20226.946.966.696.706.707,383,980
13 May 20226.786.786.786.786.78-
12 May 20226.776.856.626.786.787,900,179
11 May 20226.756.996.726.916.918,773,576
10 May 20226.866.886.666.686.688,293,682
09 May 20226.907.096.756.776.778,387,050
06 May 20226.926.926.926.926.92-
05 May 20227.317.426.846.926.9214,409,670
04 May 20227.357.397.107.107.106,450,509
03 May 20227.167.367.127.367.366,540,088
02 May 20227.107.286.937.127.124,799,071
29 Apr 20227.217.237.037.157.153,177,617
28 Apr 20227.167.257.087.157.154,681,721
27 Apr 20227.097.097.097.097.09-
26 Apr 20227.337.377.097.097.097,282,128
25 Apr 20227.117.387.097.207.204,769,041
22 Apr 20227.157.157.157.157.15-
21 Apr 20227.157.157.157.157.15-
20 Apr 20227.257.277.147.157.154,163,350
19 Apr 20227.207.247.087.207.203,776,682
14 Apr 20227.117.227.057.207.206,266,401
13 Apr 20226.917.036.757.017.016,301,949
12 Apr 20226.987.036.876.906.906,866,174
11 Apr 20226.927.196.827.097.098,674,332
08 Apr 20227.077.116.936.966.964,472,501
07 Apr 20227.097.196.926.936.935,374,623
06 Apr 20227.357.447.007.037.039,746,414
05 Apr 20227.287.417.257.337.337,979,957
04 Apr 20227.337.397.197.317.316,288,483
01 Apr 20227.447.517.307.317.315,557,045
31 Mar 20227.507.567.327.367.366,303,194
30 Mar 20227.597.657.367.437.438,702,190
29 Mar 20227.447.677.347.657.6516,560,377
28 Mar 20227.187.457.187.347.349,800,964
25 Mar 20227.147.227.117.177.177,468,052
24 Mar 20226.947.156.947.147.149,140,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...