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