UK markets open in 2 hours 35 minutes

Deutsche Lufthansa AG (LHA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.69-0.09 (-1.33%)
At close: 09:21PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.726.786.566.696.6950,316
23 Apr 20246.876.876.686.786.7843,047
22 Apr 20246.756.826.756.786.7885,471
19 Apr 20246.556.726.516.646.6473,554
18 Apr 20246.356.726.356.666.6654,744
17 Apr 20246.436.486.236.356.35399,716
16 Apr 20246.516.536.356.416.41106,866
15 Apr 20246.807.056.566.616.61128,825
12 Apr 20247.057.066.836.906.9061,894
11 Apr 20247.187.186.947.047.0493,783
10 Apr 20247.147.337.097.157.1515,714
09 Apr 20247.107.247.107.147.1434,910
08 Apr 20246.927.156.927.107.1019,701
05 Apr 20247.137.146.927.007.0040,555
04 Apr 20247.187.237.087.187.1811,577
03 Apr 20247.117.177.047.177.1725,500
02 Apr 20247.347.347.067.107.1061,113
28 Mar 20247.357.357.207.297.2950,747
27 Mar 20247.177.307.067.307.3049,949
26 Mar 20247.057.287.057.287.2895,131
25 Mar 20247.107.106.997.047.04132,239
22 Mar 20246.997.076.937.077.0728,906
21 Mar 20246.957.006.906.956.9532,284
20 Mar 20246.826.926.786.876.8714,155
19 Mar 20246.876.876.806.856.8529,341
18 Mar 20246.946.946.836.896.8941,889
15 Mar 20246.796.886.776.846.8474,091
14 Mar 20246.966.976.716.796.7977,560
13 Mar 20246.836.956.796.946.9446,398
12 Mar 20246.846.896.796.836.8351,736
11 Mar 20246.856.856.706.826.8252,346
08 Mar 20247.057.056.796.856.85113,537
07 Mar 20247.237.346.956.996.9990,522
06 Mar 20247.007.176.987.097.0919,797
05 Mar 20247.057.076.937.027.0252,271
04 Mar 20247.197.237.007.097.0926,821
01 Mar 20247.237.247.157.187.1813,563
29 Feb 20247.257.277.107.177.1734,023
28 Feb 20247.397.397.237.247.2423,300
27 Feb 20247.207.397.207.347.349,634
26 Feb 20247.307.367.207.207.2046,590
23 Feb 20247.437.437.157.367.36331,921
22 Feb 20247.507.567.407.547.54252,957
21 Feb 20247.307.457.307.417.4110,867
20 Feb 20247.287.357.287.337.3319,439
19 Feb 20247.407.407.307.347.3414,487
16 Feb 20247.477.517.407.407.4013,246
15 Feb 20247.407.567.407.467.464,346
14 Feb 20247.477.477.417.417.4120,599
13 Feb 20247.577.617.347.457.4529,544
12 Feb 20247.507.627.507.557.558,893
09 Feb 20247.747.747.547.567.564,791
08 Feb 20247.647.727.637.687.6811,621
07 Feb 20247.787.787.617.637.6316,244
06 Feb 20247.707.797.697.797.799,960
05 Feb 20247.837.877.697.707.7018,710
02 Feb 20247.758.017.757.907.9013,308
01 Feb 20247.767.787.687.717.7120,788
31 Jan 20247.727.787.707.707.707,807
30 Jan 20247.837.867.777.807.8010,080
29 Jan 20247.747.787.637.787.782,693
26 Jan 20247.727.777.647.777.776,178
25 Jan 20247.677.867.667.787.784,945
24 Jan 20247.497.727.497.687.6814,985
23 Jan 20247.387.507.287.477.4713,398
22 Jan 20247.257.327.257.317.3111,360
19 Jan 20247.297.367.237.297.299,304
18 Jan 20247.307.337.267.337.3333,176
17 Jan 20247.297.307.197.257.2536,282
16 Jan 20247.497.517.297.327.3265,716
15 Jan 20247.577.587.507.557.5535,659
12 Jan 20247.687.737.467.517.5145,674
11 Jan 20247.857.857.657.707.7018,740
10 Jan 20247.877.927.797.797.796,460
09 Jan 20247.927.957.877.937.9310,061
08 Jan 20247.767.957.767.917.9116,180
05 Jan 20247.727.807.577.807.806,918
04 Jan 20247.557.707.557.657.6548,538
03 Jan 20247.757.807.507.577.5724,324
02 Jan 20247.897.977.767.797.7952,456
29 Dec 20238.008.007.957.997.9910,083
28 Dec 20238.018.057.998.008.0044,288
27 Dec 20238.078.078.018.038.0322,553
22 Dec 20238.058.138.018.018.0112,882
21 Dec 20238.008.098.008.028.0211,398
20 Dec 20238.138.167.998.028.0220,182
19 Dec 20237.908.217.668.108.1040,204
18 Dec 20238.028.077.957.967.9611,512
15 Dec 20238.128.238.088.148.1447,176
14 Dec 20238.018.257.978.168.1633,630
13 Dec 20238.168.227.928.038.0358,163
12 Dec 20238.148.218.058.208.2036,012
11 Dec 20238.338.337.998.128.1240,525
08 Dec 20238.418.448.348.358.3521,825
07 Dec 20238.258.408.208.358.3546,008
06 Dec 20238.308.588.308.578.57172,918
05 Dec 20238.308.338.278.308.308,161
04 Dec 20238.228.348.218.348.3426,929
01 Dec 20238.008.247.988.228.2236,405
30 Nov 20238.088.097.907.977.979,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...