Deutsche Lufthansa AG Historical Data

LHA Page 8
Download
Date Close Price change Market cap Trading volume
Jan 20, 2022 $ 8.01
+3.03%
$ 16.01 billion $ 600
Jan 19, 2022 $ 7.77
-3.91%
$ 15.54 billion $ 101
Jan 18, 2022 $ 8.09
-1.74%
$ 16.17 billion $ 226
Jan 17, 2022 $ 8.23
-0.36%
$ 16.46 billion $ 798
Jan 16, 2022 $ 8.26
-0.03%
$ 16.52 billion $ 702
Jan 15, 2022 $ 8.26
+0.00%
$ 16.52 billion $ 702
Jan 14, 2022 $ 8.26
+0.16%
$ 16.52 billion $ 702
Jan 13, 2022 $ 8.25
+1.13%
$ 16.5 billion $ 33
Jan 12, 2022 $ 8.16
-0.97%
$ 16.32 billion $ 4,838
Jan 11, 2022 $ 8.24
+0.17%
$ 16.48 billion $ 16
Jan 10, 2022 $ 8.22
+2.61%
$ 16.45 billion $ 7,838
Jan 9, 2022 $ 8.02
-0.07%
$ 16.03 billion $ 409
Jan 8, 2022 $ 8.02
+0.00%
$ 16.04 billion $ 409
Jan 7, 2022 $ 8.02
+0.41%
$ 16.04 billion $ 409
Jan 6, 2022 $ 7.99
-1.20%
$ 15.98 billion $ 743
Jan 5, 2022 $ 8.09
+1.97%
$ 16.17 billion $ 4,237
Jan 4, 2022 $ 7.93
+4.66%
$ 15.86 billion $ 9,523
Jan 3, 2022 $ 7.58
+3.19%
$ 15.15 billion $ 394
Dec 29, 2021 $ 7.11
+0.29%
$ 14.21 billion $ 28
Dec 28, 2021 $ 7.08
+0.12%
$ 14.17 billion $ 383
Dec 27, 2021 $ 7.08
-0.26%
$ 14.15 billion $ 417
Dec 26, 2021 $ 7.09
-0.15%
$ 14.19 billion $ 1,107
Dec 25, 2021 $ 7.1
+0.00%
$ 14.21 billion $ 1,108
Dec 24, 2021 $ 7.1
+0.13%
$ 14.21 billion $ 1,108
Dec 23, 2021 $ 7.1
+0.78%
$ 14.19 billion $ 1,107
Dec 22, 2021 $ 7.04
+0.88%
$ 14.08 billion $ 21
Dec 21, 2021 $ 6.98
+5.75%
$ 13.96 billion $ 105
Dec 20, 2021 $ 6.6
-0.37%
$ 13.2 billion $ 165
Dec 19, 2021 $ 6.62
-0.02%
$ 13.25 billion $ 10,683
Dec 18, 2021 $ 6.62
+0.00%
$ 13.25 billion $ 10,686
Dec 17, 2021 $ 6.62
+0.85%
$ 13.25 billion $ 10,686
Dec 16, 2021 $ 6.5
+1.11%
$ 13 billion $ 25,996
Dec 15, 2021 $ 6.43
-2.80%
$ 12.86 billion $ 9,071
Dec 14, 2021 $ 6.61
+0.87%
$ 13.23 billion $ 139
Dec 13, 2021 $ 6.56
-3.86%
$ 13.12 billion $ 92
Dec 12, 2021 $ 6.82
+0.02%
$ 13.65 billion $ 55
Dec 11, 2021 $ 6.82
+0.00%
$ 13.64 billion $ 55
Dec 10, 2021 $ 6.82
-0.61%
$ 13.64 billion $ 55
Dec 9, 2021 $ 6.86
-2.14%
$ 13.73 billion $ 34
Dec 8, 2021 $ 7.01
+2.43%
$ 14.03 billion $ 989
Dec 7, 2021 $ 6.85
-0.20%
$ 13.69 billion $ 288
Dec 6, 2021 $ 6.86
+7.05%
$ 13.72 billion $ 9,426
Dec 5, 2021 $ 6.41
-0.05%
$ 12.82 billion $ 2,390
Dec 4, 2021 $ 6.41
+0.00%
$ 12.82 billion $ 2,392
Dec 3, 2021 $ 6.41
+0.31%
$ 12.82 billion $ 2,392
Dec 2, 2021 $ 6.39
-0.01%
$ 12.79 billion $ 588
Dec 1, 2021 $ 6.39
+4.07%
$ 12.79 billion $ 1,074
Nov 30, 2021 $ 6.14
-1.28%
$ 12.29 billion $ 1,192
Nov 29, 2021 $ 6.22
-0.06%
$ 12.45 billion $ 6,641
Nov 28, 2021 $ 6.17
+0.00%
$ 12.34 billion $ 5,715