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