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