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