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