Deutsche Lufthansa AG Historical Data

LHA Page 11
Download
Date Close Price change Market cap Trading volume
Aug 19, 2021 $ 10.22
-1.58%
$ 20.44 billion $ 102
Aug 18, 2021 $ 10.39
+0.66%
$ 20.77 billion $ 145
Aug 17, 2021 $ 10.32
-1.26%
$ 20.63 billion $ 196
Aug 16, 2021 $ 10.45
-3.72%
$ 20.9 billion $ 868
Aug 15, 2021 $ 10.85
+0.00%
$ 21.71 billion $ 65
Aug 14, 2021 $ 10.85
+0.50%
$ 21.71 billion $ 65
Aug 13, 2021 $ 10.8
-0.74%
$ 21.6 billion $ 65
Aug 12, 2021 $ 10.88
-0.35%
$ 21.76 billion $ 1,187
Aug 11, 2021 $ 10.92
+1.30%
$ 21.84 billion $ 328
Aug 10, 2021 $ 10.78
-0.65%
$ 21.55 billion $ 1,207
Aug 8, 2021 $ 10.96
+0.00%
$ 21.91 billion $ 55
Aug 7, 2021 $ 10.96
-0.59%
$ 21.91 billion $ 55
Aug 6, 2021 $ 11.02
+0.11%
$ 22.04 billion $ 55
Aug 5, 2021 $ 11.04
+1.98%
$ 22.08 billion $ 121
Aug 4, 2021 $ 10.91
-0.75%
$ 21.82 billion $ 11,252
Aug 3, 2021 $ 11
-2.05%
$ 21.99 billion $ 11,622
Aug 2, 2021 $ 11.23
-0.42%
$ 22.45 billion $ 336
Aug 1, 2021 $ 11.28
+0.10%
$ 22.55 billion $ 530
Jul 30, 2021 $ 11.33
-2.33%
$ 22.66 billion $ 533
Jul 29, 2021 $ 11.6
-0.60%
$ 23.2 billion $ 58
Jul 28, 2021 $ 11.67
+0.03%
$ 23.34 billion $ 140
Jul 27, 2021 $ 11.65
+1.13%
$ 23.3 billion $ 117
Jul 26, 2021 $ 11.52
+0.50%
$ 23.03 billion $ 311
Jul 25, 2021 $ 11.45
+0.06%
$ 22.91 billion $ 46
Jul 24, 2021 $ 11.44
-0.10%
$ 2.36 million $ 46
Jul 23, 2021 $ 11.45
+0.35%
$ 2.36 million $ 46
Jul 22, 2021 $ 11.41
-0.97%
$ 2.36 million $ 320
Jul 21, 2021 $ 11.52
+2.02%
$ 2.38 million $ 219
Jul 20, 2021 $ 11.29
+2.22%
$ 2.33 million $ 147
Jul 19, 2021 $ 11.05
-0.85%
$ 2.28 million $ 14,095
Jul 16, 2021 $ 11.39
+1.25%
$ 2.35 million $ 1,139
Jul 15, 2021 $ 11.24
-0.49%
$ 2.32 million $ 169
Jul 14, 2021 $ 11.29
-2.79%
$ 2.33 million $ 1,886
Jul 13, 2021 $ 11.6
-0.71%
$ 2.39 million $ 905
Jul 12, 2021 $ 11.69
-1.43%
$ 2.41 million $ 117
Jul 11, 2021 $ 11.86
-0.01%
$ 2.45 million $ 59
Jul 10, 2021 $ 11.89
+0.59%
$ 2.46 million $ 59
Jul 9, 2021 $ 11.83
+2.14%
$ 2.44 million $ 59
Jul 8, 2021 $ 11.58
+0.73%
$ 2.39 million $ 301
Jul 7, 2021 $ 11.5
-2.78%
$ 2.37 million $ 391
Jul 6, 2021 $ 11.81
-1.22%
$ 2.44 million $ 1,086
Jul 5, 2021 $ 11.97
+3.67%
$ 2.47 million $ 1,880
Jul 4, 2021 $ 11.54
-0.01%
$ 2.38 million $ 1,179
Jul 3, 2021 $ 11.54
+0.14%
$ 2.38 million $ 1,179
Jul 2, 2021 $ 11.53
+0.40%
$ 2.38 million $ 1,178
Jul 1, 2021 $ 11.49
+2.67%
$ 2.37 million $ 1,048
Jun 30, 2021 $ 11.19
+0.08%
$ 2.31 million $ 3,577
Jun 29, 2021 $ 11.18
-0.77%
$ 2.31 million $ 2,261
Jun 28, 2021 $ 11.27
-3.60%
$ 2.33 million $ 2,840
Jun 27, 2021 $ 11.69
-0.44%
$ 2.41 million $ 502