Deutsche Lufthansa AG (LHAD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 04:21PM BST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 21 May 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 20 May 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 17 May 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 16 May 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 15 May 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 14 May 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 13 May 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 10 May 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 09 May 2024 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | 2 |
| 08 May 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 08 May 2024 | 0.3 Dividend | |||||
| 07 May 2024 | 7.00 | 7.04 | 6.75 | 6.79 | 6.49 | 14,240 |
| 03 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.46 | - |
| 02 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.46 | - |
| 01 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.46 | - |
| 30 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.46 | - |
| 29 Apr 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.46 | 7,475 |
| 26 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.43 | - |
| 25 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.43 | - |
| 24 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.43 | - |
| 23 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.43 | - |
| 22 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.43 | - |
| 19 Apr 2024 | 6.62 | 6.73 | 6.62 | 6.73 | 6.43 | 9,308 |
| 18 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.13 | - |
| 17 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.13 | 1,761 |
| 16 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.35 | - |
| 15 Apr 2024 | 6.71 | 6.72 | 6.64 | 6.64 | 6.35 | 13,531 |
| 12 Apr 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.57 | 1,673 |
| 11 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.79 | - |
| 10 Apr 2024 | 7.13 | 7.13 | 7.10 | 7.10 | 6.79 | 9,203 |
| 09 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 08 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 05 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 04 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 03 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 02 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.97 | - |
| 28 Mar 2024 | 7.30 | 7.30 | 7.29 | 7.29 | 6.97 | 2,355 |
| 27 Mar 2024 | 7.08 | 7.14 | 7.08 | 7.14 | 6.83 | 1,890 |
| 26 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.69 | - |
| 25 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.69 | 1,242 |
| 22 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.53 | - |
| 21 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.53 | - |
| 20 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.53 | - |
| 19 Mar 2024 | 6.82 | 6.84 | 6.81 | 6.83 | 6.53 | 4,868 |
| 18 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | - |
| 15 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | - |
| 14 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | - |
| 13 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | 1,099 |
| 12 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.59 | 193 |
| 11 Mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.65 | - |
| 08 Mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.65 | - |
| 07 Mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.65 | 227 |
| 06 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.90 | - |
| 05 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.90 | - |
| 04 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.90 | - |
| 01 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.90 | - |
| 29 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.90 | 318 |
| 28 Feb 2024 | 7.27 | 7.27 | 7.25 | 7.25 | 6.93 | 2,000 |
| 27 Feb 2024 | 7.25 | 7.37 | 7.25 | 7.37 | 7.04 | 1,359 |
| 26 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | - |
| 23 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | - |
| 22 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | - |
| 21 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | - |
| 20 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | - |
| 19 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | - |
| 16 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.12 | 210 |
| 15 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 14 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 13 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 12 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 09 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 08 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 07 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 06 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 05 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 02 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 01 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 31 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 30 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 29 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 26 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.43 | - |
| 25 Jan 2024 | 7.66 | 7.83 | 7.66 | 7.77 | 7.43 | 1,682 |
| 24 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.15 | - |
| 23 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.15 | 1,027 |
| 22 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 19 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 18 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 17 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 16 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 15 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 12 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 11 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 10 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 09 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 08 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 05 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 04 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 03 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 02 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.