Deutsche Lufthansa AG Historical Data

LHA Page 17
Download
Date Close Price change Market cap Trading volume
Oct 6, 2020 $ 8.94
+5.86%
$ 1.85 million $ 1,610
Oct 5, 2020 $ 8.45
+2.28%
$ 1.74 million $ 2,534
Oct 4, 2020 $ 8.26
+0.13%
$ 1.71 million $ 20,306
Oct 3, 2020 $ 8.25
+0.01%
$ 1.7 million $ 20,280
Oct 2, 2020 $ 8.25
-3.40%
$ 1.7 million $ 20,279
Oct 1, 2020 $ 8.53
-0.58%
$ 1.76 million $ 1,502
Sep 30, 2020 $ 8.58
+0.73%
$ 1.77 million $ 661
Sep 29, 2020 $ 8.52
-0.70%
$ 1.76 million $ 1,943
Sep 28, 2020 $ 8.58
+4.65%
$ 1.77 million $ 5,244
Sep 27, 2020 $ 8.2
+0.07%
$ 1.69 million $ 72,589
Sep 26, 2020 $ 8.2
+0.03%
$ 1.69 million $ 72,590
Sep 25, 2020 $ 8.2
-3.53%
$ 1.69 million $ 72,560
Sep 24, 2020 $ 8.5
-3.31%
$ 1.75 million $ 10,951
Sep 23, 2020 $ 8.79
-1.91%
$ 1.81 million $ 7,372
Sep 22, 2020 $ 8.96
-1.86%
$ 1.85 million $ 59,556
Sep 21, 2020 $ 9.13
-10.51%
$ 1.88 million $ 55,030
Sep 20, 2020 $ 10.2
-0.01%
$ 2.11 million $ 1,061
Sep 19, 2020 $ 10.2
-0.16%
$ 2.11 million $ 1,061
Sep 18, 2020 $ 10.21
-4.68%
$ 2.11 million $ 1,061
Sep 17, 2020 $ 10.7
+4.54%
$ 2.21 million $ 3,693
Sep 16, 2020 $ 10.24
+0.58%
$ 2.12 million $ 2,008
Sep 15, 2020 $ 10.19
-0.84%
$ 2.1 million $ 1,059
Sep 14, 2020 $ 10.27
+2.38%
$ 2.12 million $ 2,033
Sep 13, 2020 $ 10.03
-0.05%
$ 2.07 million $ 832
Sep 12, 2020 $ 10.03
+0.08%
$ 2.07 million $ 833
Sep 11, 2020 $ 10.02
-2.08%
$ 2.07 million $ 832
Sep 10, 2020 $ 10.23
-0.83%
$ 2.11 million $ 2,700
Sep 9, 2020 $ 10.31
-0.24%
$ 2.13 million $ 2,383
Sep 8, 2020 $ 10.34
-2.33%
$ 2.13 million $ 310
Sep 7, 2020 $ 10.57
-1.40%
$ 2.18 million $ 85
Sep 6, 2020 $ 10.73
-0.22%
$ 2.21 million $ 4,462
Sep 5, 2020 $ 10.73
+0.14%
$ 2.22 million $ 4,465
Sep 4, 2020 $ 10.73
+2.10%
$ 2.21 million $ 4,462
Sep 3, 2020 $ 10.52
+5.23%
$ 2.17 million $ 8,594
Sep 2, 2020 $ 10
-2.16%
$ 2.06 million $ 10,790
Sep 1, 2020 $ 10.22
-1.73%
$ 2.11 million $ 15,196
Aug 31, 2020 $ 10.4
-2.91%
$ 2.15 million $ 3,756
Aug 30, 2020 $ 10.71
+0.12%
$ 2.21 million $ 3,180
Aug 29, 2020 $ 10.7
-0.09%
$ 2.21 million $ 3,178
Aug 28, 2020 $ 10.71
+1.25%
$ 2.21 million $ 3,181
Aug 27, 2020 $ 10.58
+2.17%
$ 2.18 million $ 2,592
Aug 26, 2020 $ 10.36
-0.53%
$ 2.14 million $ 5,716
Aug 25, 2020 $ 10.42
+1.49%
$ 2.15 million $ 9,157
Aug 24, 2020 $ 10.27
+1.03%
$ 2.12 million $ 1,550
Aug 23, 2020 $ 10.16
+0.02%
$ 2.1 million $ 24,232
Aug 22, 2020 $ 10.16
+0.17%
$ 2.1 million $ 24,219
Aug 21, 2020 $ 10.14
+1.82%
$ 2.09 million $ 24,179
Aug 20, 2020 $ 9.96
-2.91%
$ 2.06 million $ 21,748
Aug 19, 2020 $ 10.26
+2.67%
$ 2.12 million $ 40,695
Aug 18, 2020 $ 9.99
+1.40%
$ 2.06 million $ 4,437