Advertisement
Deutsche Lufthansa AG (LHA.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:41PM CET
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 6.08 | 6.24 | 6.05 | 6.20 | 6.20 | 9,071,676 |
| Nov 22, 2024 | 6.10 | 6.12 | 6.01 | 6.06 | 6.06 | 3,603,271 |
| Nov 21, 2024 | 6.16 | 6.17 | 6.04 | 6.11 | 6.11 | 3,847,901 |
| Nov 20, 2024 | 6.30 | 6.33 | 6.16 | 6.16 | 6.16 | 3,177,675 |
| Nov 19, 2024 | 6.27 | 6.29 | 6.03 | 6.26 | 6.26 | 6,041,843 |
| Nov 18, 2024 | 6.45 | 6.45 | 6.29 | 6.30 | 6.30 | 3,706,714 |
| Nov 15, 2024 | 6.24 | 6.45 | 6.24 | 6.42 | 6.42 | 5,757,711 |
| Nov 14, 2024 | 6.15 | 6.25 | 6.14 | 6.24 | 6.24 | 2,736,180 |
| Nov 13, 2024 | 6.27 | 6.31 | 6.13 | 6.16 | 6.16 | 3,981,244 |
| Nov 12, 2024 | 6.32 | 6.36 | 6.26 | 6.29 | 6.29 | 4,069,765 |
| Nov 11, 2024 | 6.34 | 6.39 | 6.30 | 6.37 | 6.37 | 3,517,954 |
| Nov 08, 2024 | 6.27 | 6.40 | 6.27 | 6.31 | 6.31 | 4,195,039 |
| Nov 07, 2024 | 6.23 | 6.32 | 6.18 | 6.24 | 6.24 | 4,226,156 |
| Nov 06, 2024 | 6.28 | 6.48 | 6.27 | 6.28 | 6.28 | 6,665,618 |
| Nov 05, 2024 | 6.20 | 6.26 | 6.17 | 6.19 | 6.19 | 4,460,806 |
| Nov 04, 2024 | 6.15 | 6.23 | 6.11 | 6.16 | 6.16 | 4,267,116 |
| Nov 01, 2024 | 6.25 | 6.29 | 6.16 | 6.17 | 6.17 | 6,352,934 |
| Oct 31, 2024 | 6.30 | 6.44 | 6.29 | 6.36 | 6.36 | 3,581,670 |
| Oct 30, 2024 | 6.54 | 6.54 | 6.31 | 6.34 | 6.34 | 7,104,822 |
| Oct 29, 2024 | 6.78 | 6.83 | 6.48 | 6.51 | 6.51 | 11,477,866 |
| Oct 28, 2024 | 6.92 | 7.03 | 6.82 | 6.87 | 6.87 | 8,141,680 |
| Oct 25, 2024 | 6.71 | 6.75 | 6.69 | 6.72 | 6.72 | 2,236,464 |
| Oct 24, 2024 | 6.65 | 6.80 | 6.65 | 6.74 | 6.74 | 5,014,251 |
| Oct 23, 2024 | 6.77 | 6.82 | 6.63 | 6.63 | 6.63 | 3,015,645 |
| Oct 22, 2024 | 6.68 | 6.87 | 6.68 | 6.76 | 6.76 | 4,200,733 |
| Oct 21, 2024 | 6.76 | 6.81 | 6.65 | 6.68 | 6.68 | 3,787,669 |
| Oct 18, 2024 | 6.77 | 6.85 | 6.76 | 6.77 | 6.77 | 3,655,013 |
| Oct 17, 2024 | 6.79 | 6.84 | 6.74 | 6.79 | 6.79 | 5,514,601 |
| Oct 16, 2024 | 6.67 | 6.71 | 6.54 | 6.70 | 6.70 | 4,658,115 |
| Oct 15, 2024 | 6.55 | 6.74 | 6.55 | 6.68 | 6.68 | 8,123,739 |
| Oct 14, 2024 | 6.43 | 6.48 | 6.37 | 6.47 | 6.47 | 3,536,084 |
| Oct 11, 2024 | 6.48 | 6.50 | 6.38 | 6.44 | 6.44 | 3,332,468 |
| Oct 10, 2024 | 6.52 | 6.54 | 6.35 | 6.49 | 6.49 | 4,789,137 |
| Oct 09, 2024 | 6.31 | 6.45 | 6.30 | 6.44 | 6.44 | 3,315,909 |
| Oct 08, 2024 | 6.21 | 6.36 | 6.19 | 6.34 | 6.34 | 3,800,118 |
| Oct 07, 2024 | 6.27 | 6.38 | 6.23 | 6.27 | 6.27 | 4,338,545 |
| Oct 04, 2024 | 6.11 | 6.24 | 6.09 | 6.22 | 6.22 | 4,939,336 |
| Oct 03, 2024 | 6.12 | 6.20 | 6.07 | 6.10 | 6.10 | 4,440,010 |
| Oct 02, 2024 | 6.37 | 6.37 | 6.10 | 6.13 | 6.13 | 12,690,381 |
| Oct 01, 2024 | 6.65 | 6.81 | 6.38 | 6.42 | 6.42 | 12,471,832 |
| Sep 30, 2024 | 6.65 | 6.65 | 6.51 | 6.58 | 6.58 | 5,827,691 |
| Sep 27, 2024 | 6.54 | 6.69 | 6.52 | 6.68 | 6.68 | 6,644,702 |
| Sep 26, 2024 | 6.45 | 6.61 | 6.45 | 6.52 | 6.52 | 8,657,870 |
| Sep 25, 2024 | 6.25 | 6.40 | 6.23 | 6.37 | 6.37 | 5,545,482 |
| Sep 24, 2024 | 6.33 | 6.38 | 6.24 | 6.24 | 6.24 | 3,144,857 |
| Sep 23, 2024 | 6.32 | 6.33 | 6.20 | 6.28 | 6.28 | 3,150,215 |
| Sep 20, 2024 | 6.35 | 6.37 | 6.30 | 6.31 | 6.31 | 9,039,059 |
| Sep 19, 2024 | 6.22 | 6.45 | 6.22 | 6.37 | 6.37 | 10,267,757 |
| Sep 18, 2024 | 6.15 | 6.18 | 6.11 | 6.18 | 6.18 | 4,701,347 |
| Sep 17, 2024 | 5.90 | 6.19 | 5.89 | 6.14 | 6.14 | 9,064,768 |
| Sep 16, 2024 | 5.88 | 5.89 | 5.83 | 5.89 | 5.89 | 2,566,927 |
| Sep 13, 2024 | 5.79 | 5.92 | 5.78 | 5.88 | 5.88 | 4,562,137 |
| Sep 12, 2024 | 5.85 | 5.92 | 5.70 | 5.79 | 5.79 | 6,272,835 |
| Sep 11, 2024 | 5.86 | 5.94 | 5.80 | 5.83 | 5.83 | 3,559,326 |
| Sep 10, 2024 | 5.80 | 5.85 | 5.76 | 5.85 | 5.85 | 4,039,406 |
| Sep 09, 2024 | 5.82 | 5.85 | 5.77 | 5.82 | 5.82 | 1,915,977 |
| Sep 06, 2024 | 5.90 | 5.91 | 5.77 | 5.79 | 5.79 | 5,924,059 |
| Sep 05, 2024 | 5.73 | 5.98 | 5.73 | 5.91 | 5.91 | 6,987,316 |
| Sep 04, 2024 | 5.72 | 5.76 | 5.66 | 5.73 | 5.73 | 3,175,238 |
| Sep 03, 2024 | 5.82 | 5.85 | 5.72 | 5.79 | 5.79 | 3,852,289 |
| Sep 02, 2024 | 5.90 | 5.90 | 5.79 | 5.85 | 5.85 | 2,556,555 |
| Aug 30, 2024 | 5.92 | 5.95 | 5.86 | 5.89 | 5.89 | 5,924,554 |
| Aug 29, 2024 | 5.79 | 5.91 | 5.79 | 5.90 | 5.90 | 4,250,886 |
| Aug 28, 2024 | 5.80 | 5.83 | 5.77 | 5.80 | 5.80 | 2,729,356 |
| Aug 27, 2024 | 5.69 | 5.88 | 5.69 | 5.79 | 5.79 | 5,012,018 |
| Aug 26, 2024 | 5.71 | 5.72 | 5.66 | 5.67 | 5.67 | 1,844,862 |
| Aug 23, 2024 | 5.62 | 5.70 | 5.61 | 5.70 | 5.70 | 3,023,223 |
| Aug 22, 2024 | 5.60 | 5.66 | 5.59 | 5.59 | 5.59 | 1,886,012 |
| Aug 21, 2024 | 5.60 | 5.67 | 5.59 | 5.62 | 5.62 | 2,028,633 |
| Aug 20, 2024 | 5.64 | 5.67 | 5.59 | 5.61 | 5.61 | - |
| Aug 19, 2024 | 5.56 | 5.68 | 5.56 | 5.61 | 5.61 | 3,818,527 |
| Aug 16, 2024 | 5.60 | 5.62 | 5.55 | 5.56 | 5.56 | 2,802,881 |
| Aug 15, 2024 | 5.56 | 5.63 | 5.51 | 5.58 | 5.58 | 3,267,790 |
| Aug 14, 2024 | 5.56 | 5.62 | 5.53 | 5.55 | 5.55 | 2,964,402 |
| Aug 13, 2024 | 5.56 | 5.60 | 5.46 | 5.53 | 5.53 | 3,424,089 |
| Aug 12, 2024 | 5.61 | 5.64 | 5.54 | 5.54 | 5.54 | 2,485,151 |
| Aug 09, 2024 | 5.61 | 5.70 | 5.59 | 5.61 | 5.61 | 3,558,680 |
| Aug 08, 2024 | 5.67 | 5.67 | 5.56 | 5.58 | 5.58 | 3,786,472 |
| Aug 07, 2024 | 5.70 | 5.72 | 5.62 | 5.66 | 5.66 | 3,920,864 |
| Aug 06, 2024 | 5.67 | 5.72 | 5.59 | 5.66 | 5.66 | 3,516,227 |
| Aug 05, 2024 | 5.43 | 5.66 | 5.38 | 5.60 | 5.60 | 8,006,944 |
| Aug 02, 2024 | 5.62 | 5.66 | 5.49 | 5.56 | 5.56 | 7,692,759 |
| Aug 01, 2024 | 5.71 | 5.80 | 5.59 | 5.65 | 5.65 | 7,842,242 |
| Jul 31, 2024 | 5.87 | 5.94 | 5.71 | 5.80 | 5.80 | 5,093,216 |
| Jul 30, 2024 | 5.85 | 5.95 | 5.83 | 5.89 | 5.89 | 4,754,664 |
| Jul 29, 2024 | 5.94 | 5.94 | 5.83 | 5.88 | 5.88 | 3,743,791 |
| Jul 26, 2024 | 5.81 | 5.91 | 5.79 | 5.91 | 5.91 | 4,350,906 |
| Jul 25, 2024 | 5.67 | 5.87 | 5.59 | 5.83 | 5.83 | 8,540,335 |
| Jul 24, 2024 | 5.69 | 5.81 | 5.68 | 5.70 | 5.70 | 5,172,912 |
| Jul 23, 2024 | 5.76 | 5.77 | 5.69 | 5.69 | 5.69 | 3,739,075 |
| Jul 22, 2024 | 5.71 | 5.76 | 5.65 | 5.74 | 5.74 | 6,216,579 |
| Jul 19, 2024 | 5.81 | 5.83 | 5.70 | 5.77 | 5.77 | 6,479,440 |
| Jul 18, 2024 | 5.82 | 5.94 | 5.79 | 5.88 | 5.88 | 7,046,751 |
| Jul 17, 2024 | 5.65 | 5.88 | 5.63 | 5.84 | 5.84 | 6,361,881 |
| Jul 16, 2024 | 5.72 | 5.74 | 5.59 | 5.66 | 5.66 | 7,157,358 |
| Jul 15, 2024 | 5.67 | 5.80 | 5.66 | 5.78 | 5.78 | 7,407,830 |
| Jul 12, 2024 | 5.83 | 5.89 | 5.57 | 5.84 | 5.84 | 14,039,513 |
| Jul 11, 2024 | 5.96 | 5.97 | 5.73 | 5.79 | 5.79 | 7,967,365 |
| Jul 10, 2024 | 5.87 | 6.00 | 5.86 | 5.93 | 5.93 | 4,233,659 |
| Jul 09, 2024 | 6.03 | 6.06 | 5.95 | 5.97 | 5.97 | 4,862,232 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.