UK markets open in 7 hours 59 minutes

Deutsche Lufthansa AG (LHAB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.85-0.15 (-2.14%)
At close: 04:51PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20246.707.156.806.856.851,745
06 May 20246.707.006.707.007.00300
03 May 20246.707.006.706.806.801,075
02 May 20246.606.756.606.756.751,930
30 Apr 20246.656.906.656.756.75892
29 Apr 20246.956.956.656.706.702,920
26 Apr 20246.556.556.556.556.55-
25 Apr 20246.506.806.506.606.602,977
24 Apr 20246.656.906.656.856.85405
23 Apr 20246.706.956.706.806.801,108
22 Apr 20246.906.956.806.956.952,780
19 Apr 20246.406.756.406.606.601,500
18 Apr 20246.206.806.206.806.801,150
17 Apr 20246.356.556.356.456.452,075
16 Apr 20246.656.656.356.556.553,725
15 Apr 20246.657.156.406.756.754,777
12 Apr 20247.007.207.007.007.001,480
11 Apr 20247.057.106.906.906.901,790
10 Apr 20247.007.257.007.257.25700
09 Apr 20246.957.206.957.057.051,480
08 Apr 20247.407.406.907.257.25537
05 Apr 20246.957.256.956.956.95865
04 Apr 20246.957.206.957.057.053,140
03 Apr 20246.957.206.956.956.95570
02 Apr 20247.207.257.207.257.254,793
28 Mar 20247.487.487.107.187.182,449
27 Mar 20246.987.186.987.107.104,300
26 Mar 20246.947.286.947.127.1211,640
25 Mar 20246.947.086.867.087.083,870
22 Mar 20246.827.086.827.087.082,060
21 Mar 20246.767.106.766.846.8415,700
20 Mar 20246.706.966.706.966.963,510
19 Mar 20246.986.986.726.926.925,060
18 Mar 20246.866.866.746.746.742,341
15 Mar 20246.666.966.666.966.961,566
14 Mar 20246.727.006.706.706.702,345
13 Mar 20247.007.006.767.007.003,439
12 Mar 20246.687.026.686.846.845,393
11 Mar 20247.027.026.786.886.882,460
08 Mar 20247.007.006.666.666.661,187
07 Mar 20247.127.247.007.027.025,340
06 Mar 20246.907.246.907.007.00200
05 Mar 20247.007.086.847.067.061,120
04 Mar 20247.367.366.906.906.901,270
01 Mar 20247.067.367.067.107.102,875
29 Feb 20247.127.387.127.387.38215
28 Feb 20247.227.447.227.327.321,300
27 Feb 20247.067.067.067.067.06-
26 Feb 20247.367.427.127.167.16920
23 Feb 20247.247.407.247.407.403,529
22 Feb 20247.347.387.327.327.32780
21 Feb 20247.167.507.167.507.501,330
20 Feb 20247.187.407.187.407.40215
19 Feb 20247.507.507.187.187.18170
16 Feb 20247.347.567.347.567.56427
15 Feb 20247.287.527.287.327.321,264
14 Feb 20247.287.327.187.187.1840
13 Feb 20247.607.607.307.307.302,223
12 Feb 20247.427.427.427.427.42-
09 Feb 20247.527.527.467.467.46460
08 Feb 20247.527.527.527.527.5271
07 Feb 20247.607.607.567.567.561,000
06 Feb 20247.527.827.527.827.822,765
05 Feb 20247.687.727.687.707.703,795
02 Feb 20247.627.987.627.947.94210
01 Feb 20247.567.567.567.567.5645
31 Jan 20247.587.847.587.847.84350
30 Jan 20247.707.707.647.647.64386
29 Jan 20247.567.567.567.567.5650
26 Jan 20247.627.767.507.507.501,004
25 Jan 20247.527.627.527.627.62166
24 Jan 20247.327.487.327.487.48-
23 Jan 20247.227.627.187.287.28318
22 Jan 20247.187.367.167.367.36234
19 Jan 20247.267.387.067.387.3810
18 Jan 20247.147.427.147.427.42150
17 Jan 20247.427.427.147.147.14270
16 Jan 20247.347.467.107.107.10480
15 Jan 20247.427.507.427.507.501,070
12 Jan 20247.547.547.547.547.54-
11 Jan 20247.567.907.567.907.90185
10 Jan 20247.767.767.647.647.64720
09 Jan 20247.787.787.787.787.78400
08 Jan 20247.647.807.567.807.80500
05 Jan 20247.527.707.527.647.641,140
04 Jan 20247.487.547.487.547.54400
03 Jan 20247.927.927.467.687.682,313
02 Jan 20247.708.027.687.687.683,356
29 Dec 20237.867.867.807.807.801,590
28 Dec 20238.168.167.828.108.10687
27 Dec 20238.188.187.828.008.00280
22 Dec 20237.927.927.907.907.90100
21 Dec 20237.888.147.888.148.1450
20 Dec 20237.927.927.887.887.88100
19 Dec 20237.728.167.727.967.96688
18 Dec 20237.927.927.887.887.88438
15 Dec 20237.988.207.988.008.003,272
14 Dec 20237.928.207.928.208.20100
13 Dec 20238.068.208.068.208.201,838
12 Dec 20238.008.208.008.208.20100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...