Deutsche Lufthansa AG Historical Data

LHA
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $ 9.91
+1.16%
$ -- $ 119
Jul 18, 2023 $ 9.8
+0.78%
$ 19.6 billion $ 118
Jul 17, 2023 $ 9.84
-0.38%
$ -- $ 30
Jul 16, 2023 $ 9.88
-0.16%
$ 19.76 billion $ 30
Jul 15, 2023 $ 9.89
+0.00%
$ 19.79 billion $ 30
Jul 14, 2023 $ 9.89
-1.55%
$ 19.79 billion $ 30
Jul 13, 2023 $ 10.05
+0.02%
$ 20.1 billion $ 30
Jul 12, 2023 $ 10.05
+3.93%
$ 20.09 billion $ 2,632
Jun 29, 2023 $ 10.35
-0.43%
$ -- $ 10
Jun 28, 2023 $ 10.39
-0.15%
$ 20.78 billion $ 10
Jun 27, 2023 $ 10.12
+0.96%
$ -- $ 10
Jun 26, 2023 $ 10.03
+0.32%
$ 20.05 billion $ 10
Jun 23, 2023 $ 10.21
-1.39%
$ -- $ 10
Jun 22, 2023 $ 10.35
+0.61%
$ 20.7 billion $ 10
Jun 17, 2023 $ 10.34
+0.00%
$ -- $ 1,602
Jun 16, 2023 $ 10.34
+1.01%
$ 20.67 billion $ 1,602
Jun 15, 2023 $ 10.23
-0.58%
$ 20.47 billion $ 20
Jun 14, 2023 $ 10.29
+0.30%
$ 20.58 billion $ 21
Jun 13, 2023 $ 10.26
+2.23%
$ 20.52 billion $ 1,816
Jun 12, 2023 $ 10.04
+1.81%
$ 20.07 billion $ 552
Jun 11, 2023 $ 9.86
-0.15%
$ 19.71 billion $ 720
Jun 10, 2023 $ 9.87
+0.00%
$ 19.74 billion $ 721
Jun 9, 2023 $ 9.87
+0.09%
$ 19.74 billion $ 721
Jun 8, 2023 $ 9.77
+0.02%
$ -- $ 10
Jun 7, 2023 $ 9.77
+0.14%
$ 19.54 billion $ 29
Jun 6, 2023 $ 9.76
+0.30%
$ 19.51 billion $ 312
May 19, 2023 $ 10.61
+0.80%
$ -- $ 11
May 18, 2023 $ 10.53
+1.34%
$ 21.06 billion $ 11
May 17, 2023 $ 10.39
+2.06%
$ 20.77 billion $ 478
May 11, 2023 $ 10.12
-0.13%
$ -- $ 20
May 10, 2023 $ 10.14
-0.31%
$ 20.27 billion $ 20
May 9, 2023 $ 10.17
+0.87%
$ 20.33 billion $ 20
May 8, 2023 $ 10.08
-0.18%
$ 20.16 billion $ 20
May 5, 2023 $ 10.03
-1.24%
$ -- $ 451
May 4, 2023 $ 10.16
-3.61%
$ 20.32 billion $ 1,229
May 3, 2023 $ 10.54
+4.23%
$ 21.08 billion $ 801
May 2, 2023 $ 10.75
+1.04%
$ -- $ 11
May 1, 2023 $ 10.64
-0.37%
$ 21.28 billion $ 11
Apr 30, 2023 $ 10.68
-1.05%
$ 21.35 billion $ 11
Apr 29, 2023 $ 10.79
+0.00%
$ 21.58 billion $ 11
Apr 28, 2023 $ 10.79
+2.32%
$ 21.58 billion $ 11
Apr 27, 2023 $ 10.55
-1.35%
$ 21.09 billion $ 211
Apr 25, 2023 $ 10.62
-1.74%
$ -- $ 11
Apr 24, 2023 $ 10.81
-0.19%
$ 21.62 billion $ 11
Apr 20, 2023 $ 10.84
+0.73%
$ -- $ 108
Apr 19, 2023 $ 10.76
+0.75%
$ 21.53 billion $ 215
Apr 18, 2023 $ 10.69
+0.20%
$ 21.37 billion $ 278
Apr 13, 2023 $ 10.72
+1.72%
$ -- $ 21
Apr 12, 2023 $ 10.54
-1.87%
$ 21.08 billion $ 21
Apr 11, 2023 $ 11.26
+0.92%
$ -- $ 11
Download