Deutsche Lufthansa AG Historical Data

LHA Page 18
Download
Date Close Price change Market cap Trading volume
Aug 17, 2020 $ 9.86
-2.92%
$ 2.04 million $ 13,023
Aug 16, 2020 $ 10.15
+0.02%
$ 2.1 million $ 10,855
Aug 15, 2020 $ 10.15
+0.21%
$ 2.1 million $ 10,854
Aug 14, 2020 $ 10.13
-1.98%
$ 2.09 million $ 10,829
Aug 13, 2020 $ 10.34
-1.20%
$ 2.13 million $ 10,907
Aug 12, 2020 $ 10.47
-1.35%
$ 2.16 million $ 5,799
Aug 11, 2020 $ 10.61
+6.98%
$ 2.19 million $ 28,046
Aug 10, 2020 $ 9.91
+5.82%
$ 2.05 million $ 42,049
Aug 9, 2020 $ 9.37
+0.06%
$ 1.93 million $ 10,728
Aug 8, 2020 $ 9.35
-0.04%
$ 1.93 million $ 10,703
Aug 7, 2020 $ 9.35
-1.90%
$ 1.93 million $ 10,706
Aug 6, 2020 $ 9.53
-0.80%
$ 1.97 million $ 107,739
Aug 5, 2020 $ 9.61
+7.01%
$ 1.98 million $ 61,059
Aug 4, 2020 $ 8.98
+5.29%
$ 1.85 million $ 12,983
Aug 3, 2020 $ 8.53
-3.12%
$ 1.76 million $ 62,891
Aug 2, 2020 $ 8.81
+0.15%
$ 1.82 million $ 20,052
Aug 1, 2020 $ 8.79
-0.17%
$ 1.82 million $ 20,022
Jul 31, 2020 $ 8.81
-3.39%
$ 1.82 million $ 20,053
Jul 30, 2020 $ 9.12
-1.94%
$ 1.88 million $ 1,140
Jul 29, 2020 $ 9.3
+0.66%
$ 1.92 million $ 5,188
Jul 28, 2020 $ 9.23
+0.10%
$ 1.91 million $ 13,666
Jul 27, 2020 $ 9.22
-3.74%
$ 1.9 million $ 110,356
Jul 26, 2020 $ 9.58
+0.05%
$ 1.98 million $ 53,106
Jul 25, 2020 $ 9.57
+0.07%
$ 1.98 million $ 53,052
Jul 24, 2020 $ 9.55
-2.50%
$ 1.97 million $ 52,975
Jul 23, 2020 $ 9.79
-1.23%
$ 2.02 million $ 3,789
Jul 22, 2020 $ 9.92
+0.77%
$ 2.05 million $ 5,860
Jul 21, 2020 $ 9.84
+0.45%
$ 2.03 million $ 8,668
Jul 20, 2020 $ 9.8
-1.99%
$ 2.02 million $ 20,717
Jul 19, 2020 $ 10
-0.01%
$ 2.06 million $ 2,549
Jul 18, 2020 $ 10
+0.07%
$ 2.06 million $ 2,549
Jul 17, 2020 $ 9.99
-1.17%
$ 2.06 million $ 2,547
Jul 16, 2020 $ 10.11
-4.47%
$ 2.09 million $ 119,263
Jul 15, 2020 $ 10.59
+9.25%
$ 2.19 million $ 76,025
Jul 14, 2020 $ 9.69
-1.53%
$ 2 million $ 52,282
Jul 13, 2020 $ 9.84
+2.20%
$ 2.03 million $ 89,128
Jul 12, 2020 $ 9.63
+0.29%
$ 1.99 million $ 129,145
Jul 11, 2020 $ 9.6
-0.60%
$ 1.98 million $ 128,762
Jul 10, 2020 $ 9.66
-1.48%
$ 1.99 million $ 129,536
Jul 9, 2020 $ 9.8
-4.35%
$ 2.02 million $ 64,636
Jul 8, 2020 $ 10.25
-0.04%
$ 2.12 million $ 5,698
Jul 7, 2020 $ 10.25
-0.43%
$ 2.12 million $ 3,587
Jul 6, 2020 $ 10.29
+3.14%
$ 2.13 million $ 461,818
Jul 5, 2020 $ 9.98
+0.00%
$ 2.06 million $ 30,141
Jul 4, 2020 $ 9.97
+0.02%
$ 2.06 million $ 30,129
Jul 3, 2020 $ 9.97
+0.61%
$ 2.06 million $ 30,122
Jul 2, 2020 $ 9.91
+0.54%
$ 2.05 million $ 1.39 million
Jul 1, 2020 $ 9.86
-1.33%
$ 2.04 million $ 58,392
Jun 30, 2020 $ 9.99
-1.22%
$ 2.06 million $ 27,695
Jun 29, 2020 $ 10.12
+0.66%
$ 2.09 million $ 19,226