UK markets close in 48 minutes

Deutsche Lufthansa AG (LHA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
6.47-0.03 (-0.46%)
As of 04:26PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20246.486.526.466.476.4796,604
22 May 20246.496.506.406.506.5031,545
21 May 20246.646.666.476.486.48106,413
20 May 20246.706.736.636.636.6378,756
17 May 20246.736.756.656.696.6991,330
16 May 20246.856.856.716.736.7337,012
15 May 20246.856.906.816.826.8245,775
14 May 20246.796.936.796.866.86109,529
13 May 20246.736.846.706.796.7967,209
10 May 20246.746.826.686.706.7098,226
09 May 20246.836.836.726.736.7322,835
08 May 20246.626.906.606.786.7854,647
08 May 20240.3 Dividend
07 May 20246.927.076.736.826.5277,911
06 May 20246.886.956.846.926.6296,282
03 May 20246.866.956.826.826.5283,847
02 May 20246.776.916.746.856.5569,454
30 Apr 20246.856.856.636.716.4176,248
29 Apr 20246.776.786.686.746.4447,063
26 Apr 20246.736.846.696.766.4676,039
25 Apr 20246.676.716.636.666.3749,834
24 Apr 20246.786.806.656.686.3936,368
23 Apr 20246.816.846.716.766.4667,869
22 Apr 20246.756.836.746.806.5067,640
19 Apr 20246.546.726.536.666.37139,563
18 Apr 20246.346.726.336.656.36147,507
17 Apr 20246.416.456.256.336.06223,749
16 Apr 20246.496.526.346.406.12287,373
15 Apr 20246.867.056.526.616.32248,317
12 Apr 20247.047.096.826.856.55194,713
11 Apr 20247.187.186.927.006.69182,520
10 Apr 20247.207.327.087.166.8593,289
09 Apr 20247.107.237.107.176.8581,954
08 Apr 20246.987.156.957.136.8270,965
05 Apr 20247.137.166.926.986.67184,053
04 Apr 20247.167.267.097.106.7984,817
03 Apr 20247.107.177.037.156.8447,934
02 Apr 20247.297.297.107.106.7956,881
28 Mar 20247.287.317.207.296.97115,462
27 Mar 20247.187.297.067.236.91269,553
26 Mar 20247.067.287.057.286.9688,052
25 Mar 20247.097.096.997.056.7432,060
22 Mar 20246.957.096.957.066.7563,361
21 Mar 20246.907.016.906.936.63160,830
20 Mar 20246.826.916.776.896.59104,859
19 Mar 20246.836.866.806.856.5460,114
18 Mar 20246.896.936.826.876.56104,144
15 Mar 20246.806.886.776.836.5399,599
14 Mar 20246.906.926.716.806.5098,051
13 Mar 20246.846.926.776.916.61102,585
12 Mar 20246.836.906.776.826.52112,551
11 Mar 20246.836.856.706.806.50171,155
08 Mar 20246.987.016.796.846.54260,866
07 Mar 20247.257.346.946.986.67185,525
06 Mar 20247.027.186.977.096.7844,019
05 Mar 20247.047.066.937.006.69109,069
04 Mar 20247.207.227.047.076.7682,811
01 Mar 20247.227.237.147.196.8726,124
29 Feb 20247.267.277.087.196.8728,319
28 Feb 20247.357.397.247.266.9464,198
27 Feb 20247.207.397.207.316.9976,215
26 Feb 20247.307.387.217.226.90115,238
23 Feb 20247.387.407.147.357.02256,161
22 Feb 20247.467.567.407.477.1494,122
21 Feb 20247.317.467.317.447.1132,046
20 Feb 20247.307.367.297.316.9918,206
19 Feb 20247.397.397.287.327.0050,174
16 Feb 20247.417.557.407.417.0832,989
15 Feb 20247.407.567.407.437.1041,730
14 Feb 20247.477.497.367.407.0732,014
13 Feb 20247.557.617.397.427.0943,522
12 Feb 20247.497.647.497.577.23253,437
09 Feb 20247.687.687.527.547.2162,622
08 Feb 20247.707.737.627.687.3428,376
07 Feb 20247.727.767.637.657.3137,210
06 Feb 20247.727.787.707.757.4130,869
05 Feb 20247.867.877.677.727.3848,536
02 Feb 20247.808.037.757.877.5265,915
01 Feb 20247.727.787.687.737.3918,905
31 Jan 20247.747.787.707.727.3827,558
30 Jan 20247.847.867.767.777.4350,791
29 Jan 20247.757.757.637.717.3790,211
26 Jan 20247.747.797.647.757.4122,271
25 Jan 20247.677.867.637.767.4243,359
24 Jan 20247.467.737.457.677.3344,724
23 Jan 20247.387.517.287.437.1096,173
22 Jan 20247.307.347.257.266.9437,233
19 Jan 20247.387.397.227.256.9332,771
18 Jan 20247.277.337.267.337.0035,425
17 Jan 20247.267.307.207.266.9585,838
16 Jan 20247.497.507.287.337.0151,771
15 Jan 20247.557.567.507.547.2133,087
12 Jan 20247.727.737.467.527.1999,470
11 Jan 20247.757.827.657.707.3641,009
10 Jan 20247.897.937.797.817.4758,131
09 Jan 20247.947.957.857.947.59369,439
08 Jan 20247.777.957.747.927.5753,706
05 Jan 20247.697.817.577.787.4432,924
04 Jan 20247.587.707.567.657.3143,669
03 Jan 20247.787.807.557.557.2244,758
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...