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