Deutsche Lufthansa AG Historical Data

LHA Page 3
Download
Date Close Price change Market cap Trading volume
Jul 5 $ 11.86
+2.73%
$ 2.45 million $ 3,836
Jun 28 $ 11.54
-1.24%
$ 2.38 million $ 13,262
Jun 21 $ 11.69
-4.03%
$ 2.41 million $ 5,399
Jun 14 $ 12.18
-5.85%
$ 2.51 million $ 4,982
Jun 7 $ 12.92
-0.38%
$ 2.67 million $ 5,938
May 31 $ 12.96
+0.77%
$ 2.68 million $ 10,871
May 24 $ 12.86
+4.39%
$ 2.66 million $ 16,821
May 17 $ 12.33
-5.75%
$ 2.54 million $ 7,295
May 10 $ 13.07
-1.22%
$ 2.7 million $ 9,888
May 3 $ 13.23
+3.12%
$ 2.73 million $ 3,688
Apr 26 $ 12.83
+3.20%
$ 2.65 million $ 248,713
Apr 19 $ 12.43
-1.92%
$ 2.57 million $ 60,713
Apr 12 $ 12.67
-3.56%
$ 2.62 million $ 92,282
Apr 5 $ 13.14
+2.94%
$ 2.71 million $ 37,341
Mar 29 $ 12.76
-0.62%
$ 2.64 million $ 35,632
Mar 22 $ 12.85
-6.26%
$ 2.65 million $ 10,549
Mar 15 $ 13.7
-2.65%
$ 2.83 million $ 45,191
Mar 8 $ 14.1
+1.21%
$ 2.91 million $ 2,846
Mar 1 $ 13.94
-5.52%
$ 2.88 million $ 10,407
Feb 22 $ 14.75
+11.28%
$ 3.04 million $ 8,164
Feb 15 $ 13.25
+3.43%
$ 2.74 million $ 6,799
Feb 8 $ 12.81
-3.51%
$ 2.65 million $ 2,800
Feb 1 $ 13.26
+3.28%
$ 2.74 million $ 2,607
Jan 25 $ 12.84
+10.53%
$ 2.65 million $ 17,820
Jan 18 $ 12.08
-0.60%
$ 2.49 million $ 3,464
Jan 11 $ 12.64
-0.92%
$ 2.61 million $ 26,700
Jan 4 $ 12.76
-5.29%
$ 2.63 million $ 12,293
Dec 28 $ 13.47
+7.71%
$ 2.78 million $ 136,930
Dec 21 $ 11.48
+1.77%
$ 2.37 million $ 7,995
Dec 14 $ 11.69
+1.21%
$ 2.41 million $ 188,546
Dec 7 $ 11.55
-4.24%
$ 2.39 million $ 282,544
Nov 30 $ 12.07
+0.84%
$ 2.49 million $ 14,073
Nov 23 $ 11.97
+7.37%
$ -- $ 31,111
Nov 16 $ 11.15
+3.44%
$ -- $ 8,765
Nov 9 $ 10.78
+17.23%
$ 2.23 million $ 212,779
Nov 2 $ 8.78
+2.71%
$ 1.81 million $ 401,832
Oct 26 $ 8.55
-14.28%
$ 1.77 million $ 2.61 million
Oct 19 $ 9.97
+12.76%
$ 2.06 million $ 366,518
Oct 12 $ 8.84
-6.34%
$ 1.83 million $ 107,363
Oct 5 $ 9.45
+14.37%
$ 1.95 million $ 14,259
Sep 28 $ 8.26
+0.68%
$ 1.71 million $ 70,214
Sep 21 $ 8.2
-19.61%
$ 1.69 million $ 350,648
Sep 14 $ 10.2
+1.67%
$ 2.11 million $ 11,976
Sep 7 $ 10.03
-6.49%
$ 2.07 million $ 7,974
Aug 31 $ 10.73
+0.09%
$ 2.21 million $ 51,724
Aug 24 $ 10.71
+5.39%
$ 2.21 million $ 28,554
Aug 17 $ 10.16
+0.09%
$ 2.1 million $ 152,534
Aug 10 $ 10.15
+8.37%
$ 2.1 million $ 119,339
Aug 3 $ 9.37
+6.37%
$ 1.93 million $ 276,808
Jul 27 $ 8.81
-8.04%
$ 1.82 million $ 190,477