Deutsche Lufthansa AG Historical Data

LHA Page 7
Download
Date Close Price change Market cap Trading volume
Mar 15, 2022 $7.61
+1.11%
$15.23 billion $160
Mar 14, 2022 $7.53
+2.67%
$15.06 billion $113
Mar 13, 2022 $7.34
+0.19%
$14.67 billion $323
Mar 12, 2022 $7.32
+0.00%
$14.64 billion $322
Mar 11, 2022 $7.32
-1.34%
$14.64 billion $322
Mar 10, 2022 $7.42
+2.96%
$14.84 billion $520
Mar 9, 2022 $7.21
+12.17%
$14.42 billion $324
Mar 8, 2022 $6.43
+5.59%
$12.85 billion $109
Mar 7, 2022 $6.09
-3.37%
$12.17 billion $596
Mar 6, 2022 $6.3
-0.68%
$12.6 billion $258
Mar 5, 2022 $6.34
+0.00%
$12.68 billion $260
Mar 4, 2022 $6.34
-6.28%
$12.68 billion $260
Mar 3, 2022 $6.77
-8.38%
$13.53 billion $365
Mar 2, 2022 $7.39
+3.97%
$14.77 billion $251
Mar 1, 2022 $7.1
-7.88%
$14.21 billion $135
Feb 28, 2022 $7.71
+1.38%
$15.43 billion $972
Feb 25, 2022 $7.88
+3.66%
$15.76 billion $158
Feb 24, 2022 $7.6
-7.32%
$15.2 billion $1,999
Feb 23, 2022 $8.2
-2.54%
$16.4 billion $8,538
Feb 22, 2022 $8.42
-0.69%
$16.83 billion $421
Feb 21, 2022 $8.47
-0.84%
$16.94 billion $237
Feb 20, 2022 $8.54
-0.03%
$17.08 billion $34
Feb 19, 2022 $8.54
+0.00%
$17.09 billion $34
Feb 18, 2022 $8.54
-1.83%
$17.09 billion $34
Feb 17, 2022 $8.7
-1.86%
$17.4 billion $9
Feb 16, 2022 $8.86
+2.43%
$17.73 billion $558
Feb 15, 2022 $8.65
+4.74%
$17.31 billion $2,163
Feb 14, 2022 $8.26
-3.62%
$16.52 billion $430
Feb 13, 2022 $8.57
+0.10%
$17.14 billion $703
Feb 12, 2022 $8.56
+0.00%
$17.13 billion $702
Feb 11, 2022 $8.56
-2.09%
$17.13 billion $702
Feb 10, 2022 $8.75
+1.38%
$17.5 billion $612
Feb 9, 2022 $8.63
+2.66%
$17.26 billion $423
Feb 8, 2022 $8.4
+5.11%
$16.81 billion $160
Feb 7, 2022 $8
+1.82%
$15.99 billion $8
Feb 6, 2022 $7.85
+0.06%
$15.71 billion $8,678
Feb 5, 2022 $7.85
+0.00%
$15.7 billion $8,673
Feb 4, 2022 $7.85
+0.74%
$15.7 billion $8,673
Feb 3, 2022 $7.91
+1.56%
$15.83 billion $8
Feb 2, 2022 $7.79
+1.44%
$15.59 billion $639
Feb 1, 2022 $7.68
+0.15%
$15.37 billion $423
Jan 31, 2022 $7.67
+0.75%
$15.34 billion $100
Jan 30, 2022 $7.61
+0.01%
$15.23 billion $183
Jan 29, 2022 $7.61
+0.00%
$15.23 billion $183
Jan 28, 2022 $7.61
-2.95%
$15.23 billion $183
Jan 27, 2022 $7.85
-0.59%
$15.69 billion $133
Jan 26, 2022 $7.89
-1.55%
$15.79 billion $489
Jan 25, 2022 $7.55
+1.59%
$15.1 billion $38
Jan 24, 2022 $7.43
-2.23%
$14.86 billion $966
Jan 21, 2022 $7.83
-2.13%
$15.67 billion $188