XETRA - Delayed Quote EUR
Deutsche Lufthansa AG (LHA.DE)
At close: 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 6.31 | 6.45 | 6.30 | 6.44 | 6.44 | 3,315,909 |
| Oct 8, 2024 | 6.21 | 6.36 | 6.19 | 6.34 | 6.34 | 3,800,118 |
| Oct 7, 2024 | 6.27 | 6.38 | 6.23 | 6.27 | 6.27 | 4,338,545 |
| Oct 4, 2024 | 6.11 | 6.24 | 6.09 | 6.22 | 6.22 | 4,939,336 |
| Oct 3, 2024 | 6.12 | 6.20 | 6.07 | 6.10 | 6.10 | 4,440,010 |
| Oct 2, 2024 | 6.37 | 6.37 | 6.10 | 6.13 | 6.13 | 12,690,381 |
| Oct 1, 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 9, 2024 | 5.82 | 5.85 | 5.77 | 5.82 | 5.82 | 1,915,977 |
| Sep 6, 2024 | 5.90 | 5.91 | 5.77 | 5.79 | 5.79 | 5,924,059 |
| Sep 5, 2024 | 5.73 | 5.98 | 5.73 | 5.91 | 5.91 | 6,987,316 |
| Sep 4, 2024 | 5.72 | 5.76 | 5.66 | 5.73 | 5.73 | 3,175,238 |
| Sep 3, 2024 | 5.82 | 5.85 | 5.72 | 5.79 | 5.79 | 3,852,289 |
| Sep 2, 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 9, 2024 | 5.61 | 5.70 | 5.59 | 5.61 | 5.61 | 3,558,680 |
| Aug 8, 2024 | 5.67 | 5.67 | 5.56 | 5.58 | 5.58 | 3,786,472 |
| Aug 7, 2024 | 5.70 | 5.72 | 5.62 | 5.66 | 5.66 | 3,920,864 |
| Aug 6, 2024 | 5.67 | 5.72 | 5.59 | 5.66 | 5.66 | 3,516,227 |
| Aug 5, 2024 | 5.43 | 5.66 | 5.38 | 5.60 | 5.60 | 8,006,944 |
| Aug 2, 2024 | 5.62 | 5.66 | 5.49 | 5.56 | 5.56 | 7,692,759 |
| Aug 1, 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 9, 2024 | 6.03 | 6.06 | 5.95 | 5.97 | 5.97 | 4,862,232 |
| Jul 8, 2024 | 6.03 | 6.14 | 5.99 | 6.06 | 6.06 | 6,999,293 |
| Jul 5, 2024 | 6.01 | 6.08 | 5.95 | 6.03 | 6.03 | 6,333,553 |
| Jul 4, 2024 | 5.95 | 6.01 | 5.91 | 5.99 | 5.99 | 4,888,059 |
| Jul 3, 2024 | 5.80 | 5.97 | 5.75 | 5.93 | 5.93 | 7,372,217 |
| Jul 2, 2024 | 5.75 | 5.78 | 5.68 | 5.75 | 5.75 | 4,966,589 |
| Jul 1, 2024 | 5.85 | 5.87 | 5.75 | 5.76 | 5.76 | 5,706,062 |
| Jun 28, 2024 | 5.68 | 5.73 | 5.61 | 5.71 | 5.71 | 6,570,313 |
| Jun 27, 2024 | 5.71 | 5.72 | 5.65 | 5.65 | 5.65 | 4,971,284 |
| Jun 26, 2024 | 5.82 | 5.84 | 5.69 | 5.71 | 5.71 | 7,042,894 |
| Jun 25, 2024 | 5.82 | 5.85 | 5.74 | 5.81 | 5.81 | 4,802,814 |
| Jun 24, 2024 | 5.77 | 5.86 | 5.74 | 5.81 | 5.81 | 7,300,338 |
| Jun 21, 2024 | 5.79 | 5.79 | 5.65 | 5.73 | 5.73 | 13,198,248 |
| Jun 20, 2024 | 5.82 | 5.88 | 5.75 | 5.78 | 5.78 | 12,574,850 |
| Jun 19, 2024 | 5.97 | 6.02 | 5.96 | 6.00 | 6.00 | 3,342,624 |
| Jun 18, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Jun 17, 2024 | 5.92 | 5.95 | 5.85 | 5.89 | 5.89 | 5,327,201 |
| Jun 14, 2024 | 5.97 | 6.00 | 5.85 | 5.90 | 5.90 | 11,117,085 |
| Jun 13, 2024 | 6.14 | 6.15 | 5.84 | 5.94 | 5.94 | 21,415,538 |
| Jun 12, 2024 | 6.17 | 6.34 | 6.17 | 6.29 | 6.29 | 5,279,046 |
| Jun 11, 2024 | 6.23 | 6.23 | 6.14 | 6.17 | 6.17 | 5,505,804 |
| Jun 10, 2024 | 6.27 | 6.27 | 6.19 | 6.23 | 6.23 | 5,176,547 |
| Jun 7, 2024 | 6.34 | 6.37 | 6.24 | 6.30 | 6.30 | 5,353,696 |
| Jun 6, 2024 | 6.39 | 6.41 | 6.28 | 6.34 | 6.34 | 5,063,708 |
| Jun 5, 2024 | 6.32 | 6.41 | 6.28 | 6.37 | 6.37 | 5,740,000 |
| Jun 4, 2024 | 6.45 | 6.47 | 6.27 | 6.33 | 6.33 | 8,423,627 |
| Jun 3, 2024 | 6.49 | 6.55 | 6.41 | 6.45 | 6.45 | 6,432,124 |
| May 31, 2024 | 6.33 | 6.42 | 6.28 | 6.42 | 6.42 | 10,002,754 |
| May 30, 2024 | 6.29 | 6.34 | 6.25 | 6.32 | 6.32 | 4,690,389 |
| May 29, 2024 | 6.39 | 6.43 | 6.29 | 6.30 | 6.30 | 9,250,072 |
| May 28, 2024 | 6.50 | 6.63 | 6.45 | 6.48 | 6.48 | 6,058,326 |
| May 27, 2024 | 6.40 | 6.47 | 6.38 | 6.47 | 6.47 | 3,830,429 |
| May 24, 2024 | 6.40 | 6.42 | 6.36 | 6.37 | 6.37 | 4,579,457 |
| May 23, 2024 | 6.49 | 6.53 | 6.45 | 6.46 | 6.46 | 4,157,110 |
| May 22, 2024 | 6.45 | 6.51 | 6.39 | 6.48 | 6.48 | 5,143,075 |
| May 21, 2024 | 6.60 | 6.61 | 6.46 | 6.47 | 6.47 | 7,325,167 |
| May 20, 2024 | 6.68 | 6.71 | 6.62 | 6.64 | 6.64 | 2,644,025 |
| May 17, 2024 | 6.71 | 6.76 | 6.64 | 6.67 | 6.67 | 4,175,641 |
| May 16, 2024 | 6.78 | 6.81 | 6.71 | 6.72 | 6.72 | 5,097,347 |
| May 15, 2024 | 6.86 | 6.93 | 6.80 | 6.80 | 6.80 | 4,532,402 |
| May 14, 2024 | 6.82 | 6.94 | 6.81 | 6.85 | 6.85 | 5,575,645 |
| May 13, 2024 | 6.71 | 6.83 | 6.70 | 6.81 | 6.81 | 4,354,045 |
| May 10, 2024 | 6.76 | 6.83 | 6.67 | 6.67 | 6.67 | 6,562,273 |
| May 9, 2024 | 6.78 | 6.80 | 6.72 | 6.72 | 6.72 | 3,935,470 |
| May 8, 2024 | 0.30 Dividend | |||||
| May 8, 2024 | 6.67 | 6.91 | 6.59 | 6.80 | 6.80 | 10,567,847 |
| May 7, 2024 | 6.94 | 7.08 | 6.73 | 6.82 | 6.52 | 11,468,568 |
| May 6, 2024 | 6.88 | 6.95 | 6.84 | 6.92 | 6.62 | 3,482,151 |
| May 3, 2024 | 6.90 | 6.96 | 6.83 | 6.83 | 6.53 | 5,352,212 |
| May 2, 2024 | 6.79 | 6.91 | 6.75 | 6.84 | 6.54 | 8,009,550 |
| Apr 30, 2024 | 6.69 | 6.84 | 6.62 | 6.71 | 6.42 | 6,173,471 |
| Apr 29, 2024 | 6.73 | 6.76 | 6.67 | 6.74 | 6.45 | 5,963,062 |
| Apr 26, 2024 | 6.74 | 6.84 | 6.67 | 6.70 | 6.40 | 5,497,799 |
| Apr 25, 2024 | 6.65 | 6.71 | 6.62 | 6.65 | 6.36 | 3,688,108 |
| Apr 24, 2024 | 6.74 | 6.79 | 6.67 | 6.68 | 6.39 | 3,775,641 |
| Apr 23, 2024 | 6.82 | 6.84 | 6.71 | 6.74 | 6.45 | 4,782,910 |
| Apr 22, 2024 | 6.79 | 6.85 | 6.75 | 6.75 | 6.46 | 4,429,332 |
| Apr 19, 2024 | 6.59 | 6.74 | 6.52 | 6.72 | 6.42 | 5,909,590 |
| Apr 18, 2024 | 6.38 | 6.73 | 6.38 | 6.66 | 6.37 | 11,106,769 |
| Apr 17, 2024 | 6.38 | 6.45 | 6.30 | 6.30 | 6.03 | 9,118,654 |
| Apr 16, 2024 | 6.45 | 6.47 | 6.33 | 6.39 | 6.11 | 14,942,662 |
| Apr 15, 2024 | 6.88 | 7.05 | 6.52 | 6.56 | 6.27 | 19,643,505 |
| Apr 12, 2024 | 7.05 | 7.10 | 6.81 | 6.88 | 6.58 | 8,910,521 |
| Apr 11, 2024 | 7.07 | 7.12 | 6.91 | 6.96 | 6.66 | 10,951,348 |
| Apr 10, 2024 | 7.17 | 7.34 | 7.07 | 7.15 | 6.84 | 8,395,989 |
| Apr 9, 2024 | 7.10 | 7.25 | 7.08 | 7.11 | 6.79 | 5,791,739 |
| Apr 8, 2024 | 6.95 | 7.14 | 6.92 | 7.12 | 6.81 | 5,940,501 |
| Apr 5, 2024 | 7.10 | 7.12 | 6.91 | 6.92 | 6.61 | 9,264,917 |
| Apr 4, 2024 | 7.19 | 7.26 | 7.06 | 7.23 | 6.91 | 3,791,955 |
| Apr 3, 2024 | 7.08 | 7.16 | 7.02 | 7.15 | 6.84 | 3,706,592 |
| Apr 2, 2024 | 7.29 | 7.31 | 7.10 | 7.10 | 6.79 | 5,550,223 |
| Mar 28, 2024 | 7.27 | 7.32 | 7.10 | 7.28 | 6.96 | 6,345,229 |
| Mar 27, 2024 | 7.20 | 7.21 | 7.05 | 7.18 | 6.86 | 6,279,336 |
| Mar 26, 2024 | 7.07 | 7.26 | 7.04 | 7.26 | 6.94 | 7,936,376 |
| Mar 25, 2024 | 7.08 | 7.08 | 6.98 | 7.06 | 6.75 | 4,482,563 |
| Mar 22, 2024 | 6.94 | 7.09 | 6.92 | 7.07 | 6.76 | 6,410,474 |
| Mar 21, 2024 | 6.95 | 7.02 | 6.90 | 6.93 | 6.62 | 6,091,317 |
| Mar 20, 2024 | 6.83 | 6.88 | 6.75 | 6.85 | 6.55 | 4,982,508 |
| Mar 19, 2024 | 6.83 | 6.86 | 6.80 | 6.84 | 6.54 | 4,508,595 |
| Mar 18, 2024 | 6.85 | 6.93 | 6.82 | 6.83 | 6.53 | 6,539,982 |
| Mar 15, 2024 | 6.77 | 6.88 | 6.77 | 6.82 | 6.52 | 9,877,201 |
| Mar 14, 2024 | 6.89 | 6.89 | 6.71 | 6.74 | 6.44 | 7,577,201 |
| Mar 13, 2024 | 6.85 | 6.90 | 6.77 | 6.90 | 6.59 | 6,470,345 |
| Mar 12, 2024 | 6.85 | 6.90 | 6.76 | 6.80 | 6.51 | 6,804,813 |
| Mar 11, 2024 | 6.80 | 6.85 | 6.70 | 6.78 | 6.49 | 8,323,069 |
| Mar 8, 2024 | 6.95 | 7.00 | 6.79 | 6.82 | 6.52 | 8,549,023 |
| Mar 7, 2024 | 7.20 | 7.20 | 6.93 | 6.93 | 6.63 | 11,312,999 |
| Mar 6, 2024 | 6.98 | 7.20 | 6.96 | 7.07 | 6.76 | 5,985,131 |
| Mar 5, 2024 | 7.01 | 7.07 | 6.92 | 7.00 | 6.69 | 5,502,109 |
| Mar 4, 2024 | 7.16 | 7.18 | 7.04 | 7.05 | 6.74 | 4,822,043 |
| Mar 1, 2024 | 7.20 | 7.25 | 7.13 | 7.19 | 6.87 | 3,705,909 |
| Feb 29, 2024 | 7.25 | 7.26 | 7.06 | 7.19 | 6.87 | 8,191,358 |
| Feb 28, 2024 | 7.40 | 7.41 | 7.24 | 7.26 | 6.94 | 3,944,782 |
| Feb 27, 2024 | 7.21 | 7.41 | 7.21 | 7.37 | 7.05 | 3,693,262 |
| Feb 26, 2024 | 7.31 | 7.39 | 7.21 | 7.24 | 6.92 | 4,252,026 |
| Feb 23, 2024 | 7.31 | 7.38 | 7.14 | 7.38 | 7.06 | 9,592,767 |
| Feb 22, 2024 | 7.49 | 7.57 | 7.40 | 7.50 | 7.17 | 5,039,944 |
| Feb 21, 2024 | 7.34 | 7.49 | 7.34 | 7.43 | 7.10 | 2,967,239 |
| Feb 20, 2024 | 7.32 | 7.36 | 7.29 | 7.34 | 7.02 | 1,958,016 |
| Feb 19, 2024 | 7.35 | 7.36 | 7.28 | 7.34 | 7.01 | 3,114,784 |
| Feb 16, 2024 | 7.47 | 7.56 | 7.40 | 7.41 | 7.09 | 3,184,654 |
| Feb 15, 2024 | 7.45 | 7.56 | 7.41 | 7.41 | 7.08 | 3,156,124 |
| Feb 14, 2024 | 7.44 | 7.50 | 7.39 | 7.40 | 7.07 | 2,844,802 |
| Feb 13, 2024 | 7.56 | 7.58 | 7.38 | 7.47 | 7.14 | 3,786,286 |
| Feb 12, 2024 | 7.52 | 7.64 | 7.48 | 7.56 | 7.23 | 2,329,753 |
| Feb 9, 2024 | 7.67 | 7.68 | 7.52 | 7.52 | 7.19 | 3,450,257 |
| Feb 8, 2024 | 7.65 | 7.74 | 7.61 | 7.66 | 7.32 | 2,469,965 |
| Feb 7, 2024 | 7.72 | 7.77 | 7.65 | 7.65 | 7.32 | 3,232,245 |
| Feb 6, 2024 | 7.73 | 7.80 | 7.67 | 7.76 | 7.42 | 2,697,812 |
| Feb 5, 2024 | 7.86 | 7.88 | 7.67 | 7.72 | 7.38 | 3,884,572 |
| Feb 2, 2024 | 7.81 | 8.03 | 7.81 | 7.87 | 7.52 | 4,518,296 |
| Feb 1, 2024 | 7.67 | 7.80 | 7.67 | 7.71 | 7.37 | 2,553,027 |
| Jan 31, 2024 | 7.75 | 7.79 | 7.70 | 7.75 | 7.41 | 2,929,994 |
| Jan 30, 2024 | 7.88 | 7.90 | 7.76 | 7.79 | 7.44 | 2,501,784 |
| Jan 29, 2024 | 7.71 | 7.75 | 7.61 | 7.74 | 7.40 | 2,786,835 |
| Jan 26, 2024 | 7.78 | 7.81 | 7.64 | 7.76 | 7.42 | 2,418,077 |
| Jan 25, 2024 | 7.67 | 7.87 | 7.63 | 7.77 | 7.43 | 4,184,354 |
| Jan 24, 2024 | 7.50 | 7.73 | 7.48 | 7.68 | 7.35 | 5,651,440 |
| Jan 23, 2024 | 7.30 | 7.52 | 7.27 | 7.40 | 7.07 | 5,429,497 |
| Jan 22, 2024 | 7.28 | 7.38 | 7.25 | 7.30 | 6.98 | 2,889,378 |
| Jan 19, 2024 | 7.39 | 7.41 | 7.22 | 7.23 | 6.92 | 3,236,617 |
| Jan 18, 2024 | 7.32 | 7.35 | 7.24 | 7.31 | 6.99 | 3,197,830 |
| Jan 17, 2024 | 7.21 | 7.31 | 7.19 | 7.30 | 6.98 | 4,154,573 |
| Jan 16, 2024 | 7.45 | 7.46 | 7.28 | 7.34 | 7.02 | 5,049,661 |
| Jan 15, 2024 | 7.54 | 7.58 | 7.50 | 7.50 | 7.17 | 3,395,450 |
| Jan 12, 2024 | 7.70 | 7.74 | 7.44 | 7.52 | 7.19 | 5,420,655 |
| Jan 11, 2024 | 7.70 | 7.83 | 7.64 | 7.68 | 7.34 | 4,045,841 |
| Jan 10, 2024 | 7.89 | 7.94 | 7.80 | 7.81 | 7.47 | 3,218,868 |
| Jan 9, 2024 | 7.95 | 7.97 | 7.84 | 7.93 | 7.58 | 2,607,069 |
| Jan 8, 2024 | 7.78 | 7.94 | 7.74 | 7.93 | 7.58 | 3,789,623 |
| Jan 5, 2024 | 7.65 | 7.82 | 7.56 | 7.79 | 7.45 | 4,139,527 |
| Jan 4, 2024 | 7.56 | 7.69 | 7.56 | 7.69 | 7.35 | 3,778,511 |
| Jan 3, 2024 | 7.72 | 7.79 | 7.55 | 7.60 | 7.26 | 4,892,087 |
| Jan 2, 2024 | 7.93 | 7.99 | 7.75 | 7.78 | 7.44 | 5,642,460 |
| Dec 29, 2023 | 8.03 | 8.05 | 7.94 | 8.05 | 7.69 | 1,709,029 |
| Dec 28, 2023 | 8.03 | 8.07 | 7.99 | 8.02 | 7.67 | 2,433,219 |
| Dec 27, 2023 | 8.04 | 8.06 | 8.01 | 8.04 | 7.69 | 2,185,520 |
| Dec 22, 2023 | 8.04 | 8.15 | 7.98 | 8.04 | 7.69 | 2,314,867 |
| Dec 21, 2023 | 8.05 | 8.10 | 8.00 | 8.07 | 7.72 | 2,416,661 |
| Dec 20, 2023 | 8.15 | 8.17 | 7.99 | 8.13 | 7.77 | 3,505,368 |
| Dec 19, 2023 | 7.83 | 8.12 | 7.79 | 8.11 | 7.75 | 3,982,877 |
| Dec 18, 2023 | 8.03 | 8.10 | 7.93 | 7.97 | 7.62 | 3,596,943 |
| Dec 15, 2023 | 8.23 | 8.28 | 8.07 | 8.14 | 7.78 | 5,344,160 |
| Dec 14, 2023 | 8.10 | 8.27 | 8.09 | 8.17 | 7.81 | 5,934,589 |
| Dec 13, 2023 | 8.20 | 8.27 | 7.96 | 7.99 | 7.64 | 5,837,886 |
| Dec 12, 2023 | 8.14 | 8.22 | 8.07 | 8.22 | 7.86 | 4,213,579 |
| Dec 11, 2023 | 8.28 | 8.30 | 8.15 | 8.16 | 7.80 | 4,184,746 |
| Dec 8, 2023 | 8.36 | 8.44 | 8.34 | 8.36 | 8.00 | 3,454,672 |
| Dec 7, 2023 | 8.28 | 8.42 | 8.16 | 8.41 | 8.04 | 8,462,478 |
| Dec 6, 2023 | 8.33 | 8.59 | 8.33 | 8.59 | 8.21 | 6,910,761 |
| Dec 5, 2023 | 8.27 | 8.34 | 8.25 | 8.32 | 7.95 | 2,647,081 |
| Dec 4, 2023 | 8.25 | 8.35 | 8.23 | 8.31 | 7.95 | 5,189,082 |
| Dec 1, 2023 | 8.02 | 8.24 | 8.02 | 8.22 | 7.86 | 6,894,316 |
| Nov 30, 2023 | 8.04 | 8.12 | 7.89 | 7.98 | 7.63 | 7,763,271 |
| Nov 29, 2023 | 7.80 | 8.10 | 7.80 | 8.02 | 7.67 | 6,602,419 |
| Nov 28, 2023 | 7.66 | 7.82 | 7.65 | 7.79 | 7.44 | 3,213,931 |
| Nov 27, 2023 | 7.82 | 7.95 | 7.68 | 7.72 | 7.38 | 3,535,110 |
| Nov 24, 2023 | 7.84 | 7.87 | 7.78 | 7.83 | 7.49 | 2,020,026 |
| Nov 23, 2023 | 7.90 | 7.91 | 7.75 | 7.82 | 7.48 | 4,505,145 |
| Nov 22, 2023 | 7.81 | 8.02 | 7.78 | 7.98 | 7.63 | 3,577,329 |
| Nov 21, 2023 | 7.98 | 8.06 | 7.84 | 7.84 | 7.50 | 3,472,252 |
| Nov 20, 2023 | 8.03 | 8.08 | 7.94 | 7.96 | 7.61 | 4,296,290 |
| Nov 17, 2023 | 7.89 | 8.06 | 7.85 | 8.00 | 7.65 | 5,290,330 |
| Nov 16, 2023 | 7.90 | 7.97 | 7.80 | 7.84 | 7.50 | 3,489,050 |
| Nov 15, 2023 | 7.80 | 7.96 | 7.79 | 7.92 | 7.57 | 4,743,185 |
| Nov 14, 2023 | 7.71 | 7.84 | 7.63 | 7.79 | 7.45 | 5,831,042 |
| Nov 13, 2023 | 7.56 | 7.74 | 7.56 | 7.70 | 7.36 | 3,317,319 |
| Nov 10, 2023 | 7.68 | 7.68 | 7.50 | 7.56 | 7.23 | 5,838,496 |
| Nov 9, 2023 | 7.63 | 7.77 | 7.60 | 7.76 | 7.41 | 4,035,029 |
| Nov 8, 2023 | 7.39 | 7.74 | 7.39 | 7.67 | 7.33 | 6,016,708 |
| Nov 7, 2023 | 7.33 | 7.51 | 7.31 | 7.42 | 7.09 | 3,796,720 |
| Nov 6, 2023 | 7.68 | 7.75 | 7.35 | 7.39 | 7.07 | 6,420,490 |
| Nov 3, 2023 | 7.11 | 7.63 | 7.10 | 7.53 | 7.20 | 13,521,431 |
| Nov 2, 2023 | 6.88 | 7.13 | 6.86 | 7.04 | 6.73 | 12,447,464 |
| Nov 1, 2023 | 6.68 | 6.68 | 6.51 | 6.57 | 6.28 | 5,037,440 |
| Oct 31, 2023 | 6.66 | 6.67 | 6.54 | 6.60 | 6.31 | 4,511,788 |
| Oct 30, 2023 | 6.73 | 6.78 | 6.64 | 6.64 | 6.35 | 4,440,730 |
| Oct 27, 2023 | 6.83 | 6.86 | 6.54 | 6.71 | 6.41 | 5,493,408 |
| Oct 26, 2023 | 6.70 | 6.80 | 6.65 | 6.78 | 6.49 | 4,559,948 |
| Oct 25, 2023 | 6.70 | 6.80 | 6.58 | 6.76 | 6.46 | 4,518,024 |
| Oct 24, 2023 | 6.74 | 6.78 | 6.65 | 6.68 | 6.39 | 3,961,374 |
| Oct 23, 2023 | 6.66 | 6.70 | 6.55 | 6.70 | 6.41 | 3,629,148 |
Related Tickers
AF.PA Air France-KLM SA
8.92
-0.02%
RYAAY Ryanair Holdings plc
45.61
+1.13%
IAG.MC International Consolidated Airlines Group S.A.
2.5810
+0.51%
RYA.IR Ryanair Holdings plc
17.70
+0.54%
NAS.OL Norwegian Air Shuttle ASA
11.50
-0.73%
WIZZ.L Wizz Air Holdings Plc
1,255.00
+6.90%
EZJ.L easyJet plc
514.00
+1.26%
IAG.L International Consolidated Airlines Group S.A.
215.40
+0.61%
THYAO.IS Türk Hava Yollari Anonim Ortakligi
274.75
+1.95%
AAL American Airlines Group Inc.
12.96
-0.08%