Deutsche Lufthansa AG Historical Data

LHA Page 16
Download
Date Close Price change Market cap Trading volume
Nov 27, 2020 $ 11.96
-0.79%
$ 2.47 million $ 72
Nov 26, 2020 $ 12.05
-1.88%
$ 2.49 million $ 2,772
Nov 25, 2020 $ 12.29
-0.36%
$ 2.54 million $ 14,978
Nov 24, 2020 $ 12.33
+7.10%
$ 2.55 million $ 6,781
Nov 23, 2020 $ 11.51
+3.23%
$ 2.38 million $ 6,364
Nov 22, 2020 $ 11.15
+0.00%
$ 2.3 million $ 925
Nov 21, 2020 $ 11.15
+0.18%
$ 2.3 million $ 926
Nov 20, 2020 $ 11.13
-0.05%
$ 2.3 million $ 924
Nov 19, 2020 $ 11.14
-2.08%
$ 2.3 million $ 356
Nov 18, 2020 $ 11.48
-0.36%
$ 2.37 million $ 149
Nov 17, 2020 $ 11.52
-0.25%
$ 2.38 million $ 691
Nov 16, 2020 $ 11.55
+7.16%
$ 2.38 million $ 4,794
Nov 15, 2020 $ 10.78
+0.20%
$ 2.23 million $ 226
Nov 14, 2020 $ 10.76
-0.12%
$ 2.22 million $ 226
Nov 13, 2020 $ 10.77
+1.03%
$ 2.22 million $ 226
Nov 12, 2020 $ 10.66
-1.35%
$ 2.2 million $ 2,026
Nov 11, 2020 $ 10.81
-3.12%
$ 2.23 million $ 3,610
Nov 10, 2020 $ 11.15
+6.01%
$ 2.3 million $ 101,173
Nov 9, 2020 $ 10.52
+14.44%
$ 2.17 million $ 105,291
Nov 6, 2020 $ 8.78
-6.78%
$ 1.81 million $ 3,013
Nov 5, 2020 $ 9.42
+0.75%
$ 1.94 million $ 9,550
Nov 4, 2020 $ 9.35
-0.54%
$ 1.93 million $ 682
Nov 3, 2020 $ 9.39
+6.61%
$ 1.94 million $ 378,499
Nov 2, 2020 $ 8.81
+3.03%
$ 1.82 million $ 10,088
Nov 1, 2020 $ 8.55
-0.06%
$ 1.77 million $ 723,903
Oct 31, 2020 $ 8.55
+0.00%
$ 1.77 million $ 724,342
Oct 30, 2020 $ 8.55
+1.26%
$ 1.77 million $ 724,218
Oct 29, 2020 $ 8.45
-0.77%
$ 1.74 million $ 320,637
Oct 28, 2020 $ 8.51
-5.32%
$ 1.76 million $ 94,866
Oct 27, 2020 $ 8.99
-10.25%
$ 1.86 million $ 25,048
Oct 26, 2020 $ 10.02
+0.46%
$ 2.07 million $ 1,683
Oct 25, 2020 $ 9.97
-0.29%
$ 2.06 million $ 63,140
Oct 24, 2020 $ 10
+0.00%
$ 2.06 million $ 63,313
Oct 23, 2020 $ 10
+5.84%
$ 2.06 million $ 63,314
Oct 22, 2020 $ 9.45
+1.82%
$ 1.95 million $ 21,702
Oct 21, 2020 $ 9.28
-4.46%
$ 1.92 million $ 46,710
Oct 20, 2020 $ 9.72
+7.20%
$ 2.01 million $ 103,970
Oct 19, 2020 $ 9.06
+2.47%
$ 1.87 million $ 4,368
Oct 18, 2020 $ 8.84
+0.07%
$ 1.83 million $ 3,564
Oct 17, 2020 $ 8.84
+0.08%
$ 1.82 million $ 3,562
Oct 16, 2020 $ 8.83
+0.34%
$ 1.82 million $ 3,559
Oct 15, 2020 $ 8.8
-3.61%
$ 1.82 million $ 64,993
Oct 14, 2020 $ 9.13
+0.07%
$ 1.89 million $ 11,843
Oct 13, 2020 $ 9.12
-3.91%
$ 1.88 million $ 18,997
Oct 12, 2020 $ 9.5
+0.58%
$ 1.96 million $ 845
Oct 11, 2020 $ 9.45
-0.24%
$ 1.95 million $ 2,437
Oct 10, 2020 $ 9.47
+0.12%
$ 1.95 million $ 2,442
Oct 9, 2020 $ 9.46
-2.29%
$ 1.95 million $ 2,440
Oct 8, 2020 $ 9.07
-0.13%
$ 1.87 million $ 1,397
Oct 7, 2020 $ 9.09
+1.62%
$ 1.88 million $ 1,399