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