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