Deutsche Lufthansa AG Historical Data

LHA Page 6
Download
Date Close Price change Market cap Trading volume
May 25, 2022 $7.21
+2.78%
$14.41 billion $7
May 24, 2022 $7.01
-4.57%
$14.02 billion $14
May 23, 2022 $7.35
-0.13%
$14.7 billion $37
May 20, 2022 $7.23
+0.75%
$14.46 billion $80
May 19, 2022 $7.18
+0.03%
$14.36 billion $93
May 18, 2022 $7.18
+0.03%
$14.36 billion $359
May 17, 2022 $7.18
+2.31%
$14.35 billion $14
May 16, 2022 $7.01
-2.14%
$14.03 billion $358
May 15, 2022 $7.17
-0.08%
$14.33 billion $423
May 14, 2022 $7.17
+0.00%
$14.35 billion $423
May 13, 2022 $7.17
+2.05%
$14.35 billion $423
May 12, 2022 $7.03
-0.04%
$14.06 billion $2,214
May 11, 2022 $7.25
+3.24%
$14.49 billion $7
May 10, 2022 $7.02
-1.65%
$14.04 billion $14
May 9, 2022 $7.14
-1.64%
$14.28 billion $2,305
May 8, 2022 $7.26
-0.11%
$14.52 billion $203
May 7, 2022 $7.27
+0.00%
$14.54 billion $203
May 6, 2022 $7.27
-1.23%
$14.54 billion $203
May 5, 2022 $7.36
-4.20%
$14.72 billion $2,928
Apr 29, 2022 $7.52
+0.32%
$15.03 billion $195
Apr 28, 2022 $7.49
-0.07%
$14.98 billion $195
Apr 26, 2022 $7.85
+1.54%
$15.7 billion $79
Apr 25, 2022 $7.73
-0.94%
$15.46 billion $178
Apr 24, 2022 $7.8
+0.09%
$15.61 billion $70
Apr 23, 2022 $7.8
+0.00%
$15.59 billion $70
Apr 22, 2022 $7.8
-3.93%
$15.59 billion $70
Apr 21, 2022 $8.12
+4.46%
$16.23 billion $341
Apr 20, 2022 $7.77
+0.24%
$15.54 billion $272
Apr 19, 2022 $7.75
+0.71%
$15.5 billion $171
Apr 14, 2022 $7.78
+1.94%
$15.57 billion $16
Apr 13, 2022 $7.63
+2.02%
$15.27 billion $855
Apr 12, 2022 $7.48
-2.97%
$14.97 billion $7
Apr 11, 2022 $7.71
+2.56%
$15.42 billion $62
Apr 8, 2022 $7.57
+0.65%
$15.14 billion $23
Apr 7, 2022 $7.53
-2.27%
$15.06 billion $23
Apr 6, 2022 $7.7
-0.84%
$15.41 billion $8
Apr 1, 2022 $8.24
+1.25%
$16.47 billion $8
Mar 31, 2022 $8.14
-1.91%
$16.27 billion $8
Mar 30, 2022 $8.29
-1.70%
$16.59 billion $166
Mar 29, 2022 $8.44
+4.27%
$16.88 billion $751
Mar 28, 2022 $8.09
+1.37%
$16.19 billion $97
Mar 25, 2022 $7.88
+0.24%
$15.75 billion $8
Mar 24, 2022 $7.86
+1.12%
$15.71 billion $8
Mar 23, 2022 $7.77
-0.38%
$15.54 billion $233
Mar 21, 2022 $7.79
-1.49%
$15.58 billion $8
Mar 20, 2022 $7.91
-0.16%
$15.81 billion $8
Mar 19, 2022 $7.92
+0.00%
$15.84 billion $8
Mar 18, 2022 $7.92
+0.53%
$15.84 billion $8
Mar 17, 2022 $7.85
-0.63%
$15.71 billion $79
Mar 16, 2022 $7.9
+3.76%
$15.8 billion $79