Deutsche Lufthansa AG Historical Data

LHA Page 5
Download
Date Close Price change Market cap Trading volume
Jul 27, 2022 $ 6.14
+3.27%
$ 12.27 billion $ 123
Jul 26, 2022 $ 5.94
-0.89%
$ 11.88 billion $ 154
Jul 22, 2022 $ 6.15
+0.30%
$ 12.3 billion $ 953
Jul 21, 2022 $ 6.14
-3.56%
$ 12.27 billion $ 969
Jul 20, 2022 $ 6.36
-1.07%
$ 12.72 billion $ 13
Jul 19, 2022 $ 6.43
+0.03%
$ 12.86 billion $ 51
Jul 18, 2022 $ 6.22
+0.72%
$ 12.43 billion $ 81
Jul 17, 2022 $ 6.17
+0.08%
$ 12.35 billion $ 370
Jul 16, 2022 $ 6.17
+0.00%
$ 12.34 billion $ 370
Jul 15, 2022 $ 6.17
+7.43%
$ 12.34 billion $ 370
Jul 14, 2022 $ 5.74
-1.24%
$ 11.48 billion $ 121
Jul 13, 2022 $ 5.71
-1.13%
$ 11.41 billion $ 399
Jul 12, 2022 $ 5.77
+1.84%
$ 11.54 billion $ 404
Jul 11, 2022 $ 5.67
-4.30%
$ 11.33 billion $ 3,496
Jul 10, 2022 $ 5.92
+0.00%
$ 11.84 billion $ 515
Jul 9, 2022 $ 5.92
+0.00%
$ 11.84 billion $ 515
Jul 8, 2022 $ 5.92
+1.72%
$ 11.84 billion $ 515
Jul 7, 2022 $ 5.72
+2.64%
$ 11.45 billion $ 11
Jul 6, 2022 $ 5.58
-2.10%
$ 11.15 billion $ 11
Jul 5, 2022 $ 5.7
-4.50%
$ 11.39 billion $ 10,582
Jul 1, 2022 $ 5.74
-1.19%
$ 11.49 billion $ 7,410
Jun 30, 2022 $ 5.81
-4.37%
$ 11.62 billion $ 7,654
Jun 29, 2022 $ 6.08
-0.28%
$ 12.15 billion $ 36
Jun 28, 2022 $ 6.49
+2.57%
$ 12.98 billion $ 19
Jun 27, 2022 $ 6.33
+0.24%
$ 12.65 billion $ 19
Jun 26, 2022 $ 6.31
+0.15%
$ 12.63 billion $ 6
Jun 25, 2022 $ 6.31
+0.00%
$ 12.61 billion $ 6
Jun 24, 2022 $ 6.31
-4.79%
$ 12.61 billion $ 6
Jun 23, 2022 $ 6.62
+0.27%
$ 13.25 billion $ 46
Jun 17, 2022 $ 6.07
+0.56%
$ 12.15 billion $ 18
Jun 16, 2022 $ 6.04
-3.05%
$ 12.08 billion $ 18
Jun 15, 2022 $ 6.23
+3.31%
$ 12.46 billion $ 62
Jun 14, 2022 $ 6.11
+0.55%
$ 12.22 billion $ 12
Jun 13, 2022 $ 6.08
-4.48%
$ 12.15 billion $ 286
Jun 12, 2022 $ 6.37
-0.17%
$ 12.74 billion $ 19
Jun 11, 2022 $ 6.38
+0.00%
$ 12.76 billion $ 19
Jun 10, 2022 $ 6.38
-5.30%
$ 12.76 billion $ 19
Jun 9, 2022 $ 6.74
-1.98%
$ 13.47 billion $ 7
Jun 8, 2022 $ 6.87
-2.72%
$ 13.75 billion $ 3,458
Jun 7, 2022 $ 7.07
+0.89%
$ 14.13 billion $ 14
Jun 6, 2022 $ 7.24
+2.95%
$ 14.48 billion $ 29
Jun 5, 2022 $ 7.03
+0.09%
$ 14.07 billion $ 28
Jun 4, 2022 $ 7.03
+0.00%
$ 14.05 billion $ 28
Jun 3, 2022 $ 7.03
-2.57%
$ 14.05 billion $ 28
Jun 2, 2022 $ 7.28
+0.42%
$ 14.56 billion $ 36
Jun 1, 2022 $ 7.25
-1.29%
$ 14.5 billion $ 36
May 31, 2022 $ 7.34
-2.29%
$ 14.69 billion $ 15
May 30, 2022 $ 7.51
+0.33%
$ 15.03 billion $ 3,757
May 27, 2022 $ 7.36
+0.26%
$ 14.71 billion $ 338
May 26, 2022 $ 7.34
+1.43%
$ 14.67 billion $ 338