Deutsche Lufthansa AG Historical Data

LHA Page 19
Download
Date Close Price change Market cap Trading volume
Jun 28, 2020 $10.05
+0.34%
$2.07 million $51,930
Jun 27, 2020 $10.01
-0.33%
$2.07 million $51,748
Jun 26, 2020 $10.04
-6.72%
$2.07 million $51,912
Jun 25, 2020 $10.77
+7.33%
$2.22 million $15,005
Jun 24, 2020 $10.04
-5.67%
$2.07 million $9,685
Jun 23, 2020 $10.64
-4.21%
$2.2 million $3,340
Jun 22, 2020 $11.11
-0.51%
$2.29 million $184,875
Jun 21, 2020 $11.16
-0.04%
$2.3 million $3,069
Jun 20, 2020 $11.17
+0.25%
$2.31 million $3,071
Jun 19, 2020 $11.13
+1.01%
$2.3 million $3,061
Jun 18, 2020 $11.02
-5.10%
$2.28 million $6,999
Jun 17, 2020 $11.62
-1.33%
$2.4 million $2,103
Jun 16, 2020 $11.77
+3.15%
$2.43 million $52,739
Jun 15, 2020 $11.42
-3.58%
$2.36 million $14,726
Jun 14, 2020 $11.84
-1.47%
$2.45 million $26,104
Jun 13, 2020 $12.03
+2.12%
$2.48 million $26,512
Jun 12, 2020 $11.78
+4.46%
$2.43 million $25,967
Jun 11, 2020 $11.28
-9.47%
$2.33 million $100,082
Jun 10, 2020 $12.47
-5.28%
$2.57 million $37,876
Jun 9, 2020 $13.16
-0.48%
$2.72 million $138,767
Jun 8, 2020 $13.24
+8.16%
$2.73 million $179,079
Jun 7, 2020 $12.24
+1.02%
$2.53 million $109,292
Jun 6, 2020 $12.12
-2.35%
$2.5 million $108,247
Jun 5, 2020 $12.42
+7.93%
$2.56 million $110,920
Jun 4, 2020 $11.51
+2.54%
$2.38 million $235,624
Jun 3, 2020 $11.23
+5.37%
$2.32 million $61,889
Jun 2, 2020 $10.66
+2.27%
$2.2 million $30,544
Jun 1, 2020 $10.42
+1.77%
$2.15 million $9,840
May 31, 2020 $10.24
-0.12%
$2.11 million $9,669
May 30, 2020 $10.25
+0.27%
$2.12 million $9,678
May 29, 2020 $10.23
-5.64%
$2.11 million $9,654
May 28, 2020 $10.83
+7.60%
$2.24 million $122,952
May 27, 2020 $10.07
+1.07%
$2.08 million $139,068
May 26, 2020 $9.96
+8.27%
$2.06 million $31,060
May 25, 2020 $9.2
+6.84%
$1.9 million $100,051
May 24, 2020 $8.59
-1.21%
$1.77 million $147,194
May 23, 2020 $8.69
-0.29%
$1.79 million $149,003
May 22, 2020 $8.72
-1.97%
$1.8 million $149,416
May 21, 2020 $8.89
+2.78%
$1.84 million $94,302
May 20, 2020 $8.65
-0.86%
$1.79 million $6,118
May 19, 2020 $8.73
-0.19%
$1.8 million $199,741
May 18, 2020 $8.75
+8.32%
$1.81 million $184,981
May 17, 2020 $8.08
+0.33%
$1.67 million $8,503
May 16, 2020 $8.05
-0.76%
$1.66 million $8,473
May 15, 2020 $8.11
-1.45%
$1.67 million $8,535
May 14, 2020 $8.22
+3.19%
$1.7 million $93,257
May 13, 2020 $7.97
-2.63%
$1.65 million $12,856
May 12, 2020 $8.18
-0.70%
$1.69 million $3,314
May 11, 2020 $8.24
-2.25%
$1.7 million $142,483
May 10, 2020 $8.43
-0.37%
$1.74 million $17,493