Berlin - Delayed Quote EUR

Deutsche Lufthansa AG (LHA.BE)

Compare
6.21
-0.05
(-0.74%)
As of 5:35:15 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20256.136.216.136.216.2150
Jan 31, 20256.326.326.266.266.261,064
Jan 30, 20256.206.356.206.316.31141
Jan 29, 20256.316.316.316.316.31-
Jan 28, 20256.306.356.306.356.35250
Jan 27, 20256.046.296.046.296.291,410
Jan 24, 20256.016.246.016.166.161,350
Jan 23, 20255.946.045.946.046.04205
Jan 22, 20255.985.985.965.965.96700
Jan 21, 20255.845.955.845.945.943,569
Jan 20, 20255.895.935.825.935.9318,980
Jan 17, 20255.655.825.655.825.822,724
Jan 16, 20255.705.725.675.725.721,090
Jan 15, 20255.695.775.695.775.773,000
Jan 14, 20255.545.815.545.755.751,416
Jan 13, 20255.665.665.565.575.57406
Jan 10, 20255.605.635.585.635.636,051
Jan 9, 20255.795.795.605.665.662,158
Jan 8, 20255.925.925.835.835.831,995
Jan 7, 20255.845.965.845.965.96331
Jan 6, 20256.016.015.945.945.94285
Jan 3, 20256.156.156.036.076.07890
Jan 2, 20256.136.146.136.146.14400
Dec 30, 20246.086.246.086.246.241,903
Dec 27, 20246.156.216.136.136.13300
Dec 23, 20246.206.206.206.206.20-
Dec 20, 20246.176.176.116.116.11635
Dec 19, 20246.106.156.106.146.141,015
Dec 18, 20246.416.416.276.276.271,200
Dec 17, 20246.596.596.446.446.44500
Dec 16, 20246.756.756.646.646.64139
Dec 13, 20246.666.666.666.666.66-
Dec 12, 20246.546.716.546.716.71126
Dec 11, 20246.576.576.576.576.571,400
Dec 10, 20246.576.666.576.646.64900
Dec 9, 20246.656.656.616.616.612,003
Dec 6, 20246.596.666.596.666.6615
Dec 5, 20246.276.626.276.626.625,500
Dec 4, 20246.396.396.286.286.281,000
Dec 3, 20246.266.366.266.366.361,000
Dec 2, 20246.316.356.316.356.35657
Nov 29, 20246.306.326.306.326.3210
Nov 28, 20246.146.316.146.316.31500
Nov 27, 20246.146.146.146.146.14100
Nov 26, 20246.156.156.146.146.1450
Nov 25, 20246.056.236.036.186.188,798
Nov 22, 20246.066.066.046.046.04278
Nov 21, 20246.186.186.066.136.132,497
Nov 20, 20246.276.276.176.176.171,000
Nov 19, 20246.256.256.146.146.14780
Nov 18, 20246.496.496.286.286.28507
Nov 15, 20246.206.206.206.206.20-
Nov 14, 20246.146.196.146.196.19210
Nov 13, 20246.226.226.166.166.1679
Nov 12, 20246.266.306.266.306.3040
Nov 11, 20246.256.346.256.346.34800
Nov 8, 20246.246.246.246.246.24-
Nov 7, 20246.256.296.256.286.286,300
Nov 6, 20246.126.406.126.286.281,790
Nov 5, 20246.276.276.226.226.222,900
Nov 4, 20246.136.146.136.146.141,000
Nov 1, 20246.296.296.196.196.19959
Oct 31, 20246.256.416.256.406.40600
Oct 30, 20246.496.516.486.486.4866
Oct 29, 20246.706.706.556.556.55950
Oct 28, 20246.756.866.756.866.86294
Oct 25, 20246.716.716.716.716.71-
Oct 24, 20246.616.726.616.726.72230
Oct 23, 20246.746.746.606.606.60413
Oct 22, 20246.696.696.696.696.69-
Oct 21, 20246.716.766.706.706.701,850
Oct 18, 20246.776.776.776.776.77-
Oct 17, 20246.706.826.706.826.82937
Oct 16, 20246.626.706.626.666.66195
Oct 15, 20246.436.686.436.686.682,000
Oct 14, 20246.306.456.306.446.441,425
Oct 11, 20246.476.476.406.406.402,900
Oct 10, 20246.486.486.416.476.47720
Oct 9, 20246.336.336.336.336.33-
Oct 8, 20246.216.306.216.306.30635
Oct 7, 20246.186.326.186.326.32161
Oct 4, 20246.096.196.096.196.19100
Oct 3, 20246.056.166.056.166.16800
Oct 2, 20246.396.396.156.156.151,535
Oct 1, 20246.546.766.406.406.401,660
Sep 30, 20246.646.646.546.546.541,200
Sep 27, 20246.486.556.486.556.55500
Sep 26, 20246.356.566.356.516.514,493
Sep 25, 20246.136.136.136.136.131,150
Sep 24, 20246.296.326.226.226.22454
Sep 23, 20246.276.276.276.276.274
Sep 20, 20246.286.346.286.286.281,773
Sep 19, 20246.206.306.206.306.30160
Sep 18, 20246.136.216.136.186.18710
Sep 17, 20245.895.895.895.895.89-
Sep 16, 20245.905.905.845.845.84250
Sep 13, 20245.785.905.785.905.9010
Sep 12, 20245.865.865.785.785.78718
Sep 11, 20245.835.835.835.835.83-
Sep 10, 20245.795.795.795.795.7930
Sep 9, 20245.745.825.745.825.82100
Sep 6, 20245.905.905.845.845.84190
Sep 5, 20245.715.875.715.875.872,000
Sep 4, 20245.735.735.725.725.72380
Sep 3, 20245.845.845.815.815.811
Sep 2, 20245.895.895.895.895.89143
Aug 30, 20245.895.915.895.915.9175
Aug 29, 20245.785.895.785.895.891,880
Aug 28, 20245.795.815.785.785.7820,364
Aug 27, 20245.625.705.625.705.70500
Aug 26, 20245.645.715.645.715.71250
Aug 23, 20245.585.675.585.675.6787
Aug 22, 20245.605.645.605.605.60150
Aug 21, 20245.595.645.595.635.63460
Aug 20, 20245.555.625.555.625.62500
Aug 19, 20245.515.645.515.645.64151
Aug 16, 20245.575.615.575.615.611,000
Aug 15, 20245.535.605.535.605.60200
Aug 14, 20245.475.595.475.595.59100
Aug 13, 20245.565.575.515.565.56330
Aug 12, 20245.655.655.565.565.561,200
Aug 9, 20245.565.695.565.615.612,350
Aug 8, 20245.655.655.575.615.611,200
Aug 7, 20245.675.695.675.685.68108
Aug 6, 20245.785.785.605.635.631,970
Aug 5, 20245.505.655.465.605.6011,274
Aug 2, 20245.635.635.605.625.6292
Aug 1, 20245.795.795.705.705.70801
Jul 31, 20245.885.905.765.815.81390
Jul 30, 20245.875.875.875.875.87-
Jul 29, 20245.995.995.865.895.89860
Jul 26, 20245.815.895.815.895.89250
Jul 25, 20245.695.855.695.855.85251
Jul 24, 20245.695.785.695.755.751,048
Jul 23, 20245.775.795.725.735.734,212
Jul 22, 20245.725.755.725.755.75350
Jul 19, 20245.855.855.785.805.803,300
Jul 18, 20245.795.935.795.895.89850
Jul 17, 20245.715.785.715.785.78300
Jul 16, 20245.755.755.665.685.682,200
Jul 15, 20245.785.795.715.795.792,358
Jul 12, 20245.795.845.675.845.844,982
Jul 11, 20245.885.945.805.805.80772
Jul 10, 20245.855.985.855.985.98100
Jul 9, 20246.016.026.016.016.01250
Jul 8, 20245.986.115.986.106.101,001
Jul 5, 20245.996.055.996.056.053,210
Jul 4, 20246.016.015.956.006.00430
Jul 3, 20245.775.985.775.985.982,559
Jul 2, 20245.805.805.755.755.751
Jul 1, 20245.865.865.775.795.794,108
Jun 28, 20245.655.695.655.695.692,825
Jun 27, 20245.715.715.685.685.68250
Jun 26, 20245.885.885.705.735.733,843
Jun 25, 20245.805.805.755.765.763,311
Jun 24, 20245.765.855.765.845.84880
Jun 21, 20245.775.775.685.755.758,515
Jun 20, 20245.865.875.805.805.802,345
Jun 19, 20245.976.035.976.036.03640
Jun 18, 20245.886.025.886.006.00824
Jun 17, 20245.855.935.855.895.892,850
Jun 14, 20246.016.066.006.006.00374
Jun 13, 20246.186.185.946.036.032,558
Jun 12, 20246.186.306.186.306.302,600
Jun 11, 20246.246.246.176.176.17168
Jun 10, 20246.236.296.206.256.25370
Jun 7, 20246.336.336.336.336.33-
Jun 6, 20246.356.356.356.356.35-
Jun 5, 20246.326.396.306.396.393,155
Jun 4, 20246.386.386.286.356.35641
Jun 3, 20246.516.516.456.456.452,870
May 31, 20246.296.376.286.376.37434
May 30, 20246.236.346.236.346.343,654
May 29, 20246.406.406.306.326.327,265
May 28, 20246.456.606.456.486.482,663
May 27, 20246.436.456.436.456.451,020
May 24, 20246.416.416.386.406.401,813
May 23, 20246.436.516.436.486.483,808
May 22, 20246.436.496.426.496.49456
May 21, 20246.586.606.476.496.492,099
May 20, 20246.776.776.676.676.672,384
May 17, 20246.736.736.676.676.676
May 16, 20246.816.826.726.766.761,126
May 15, 20246.946.946.836.836.831,560
May 14, 20246.806.956.806.836.83130
May 13, 20246.696.756.696.756.75480
May 10, 20246.716.816.716.816.811,200
May 9, 20246.766.766.766.766.76-
May 8, 2024 0.30 Dividend
May 8, 20246.616.876.616.816.811,434
May 7, 20246.877.066.826.826.521,011
May 6, 20246.846.946.846.946.632,185
May 3, 20246.806.926.806.816.51960
May 2, 20246.716.886.716.886.58320
Apr 30, 20246.746.766.736.736.434,700
Apr 29, 20246.806.806.696.766.461,085
Apr 26, 20246.686.826.686.736.43314
Apr 25, 20246.656.656.656.656.36-
Apr 24, 20246.726.726.696.696.40104
Apr 23, 20246.786.826.786.826.52170
Apr 22, 20246.736.786.736.776.475,107
Apr 19, 20246.526.716.526.716.421,020
Apr 18, 20246.326.666.326.666.371,048
Apr 17, 20246.376.446.356.356.071,060
Apr 16, 20246.596.596.386.456.171,256
Apr 15, 20246.757.026.616.616.3217,416
Apr 12, 20247.037.077.017.016.70442
Apr 11, 20247.157.156.977.026.711,350
Apr 10, 20247.127.167.067.136.811,941
Apr 9, 20247.107.147.107.146.8350
Apr 8, 20246.997.096.997.096.7820
Apr 5, 20247.137.137.007.006.69880
Apr 4, 20247.147.187.137.186.873,360
Apr 3, 20247.057.107.057.106.7950
Apr 2, 20247.267.267.107.106.791,429
Mar 28, 20247.227.327.207.296.974,856
Mar 27, 20247.207.207.097.166.851,451
Mar 26, 20247.067.177.067.176.851,100
Mar 25, 20247.077.077.027.046.731,015
Mar 22, 20246.977.066.967.056.745,359
Mar 21, 20246.887.016.886.956.642,400
Mar 20, 20246.876.906.806.906.602,350
Mar 19, 20246.786.846.786.846.54110
Mar 18, 20246.906.906.846.866.562,345
Mar 15, 20246.806.856.806.856.55700
Mar 14, 20246.916.916.756.756.463,329
Mar 13, 20246.786.896.786.896.582,387
Mar 12, 20246.806.906.806.836.534,250
Mar 11, 20246.866.866.726.816.516,584
Mar 8, 20246.976.996.836.856.552,725
Mar 7, 20247.257.256.976.976.678,548
Mar 6, 20246.997.066.997.066.751,580
Mar 5, 20247.057.056.987.036.72519
Mar 4, 20247.167.167.077.076.761,104
Mar 1, 20247.177.217.177.186.87807
Feb 29, 20247.267.267.177.206.894,950
Feb 28, 20247.367.367.247.276.95108
Feb 27, 20247.217.377.217.377.05930
Feb 26, 20247.287.287.217.216.892,780
Feb 23, 20247.407.407.177.306.982,307
Feb 22, 20247.437.457.407.457.1230,717
Feb 21, 20247.327.407.327.407.0810,000
Feb 20, 20247.297.357.297.357.03450
Feb 19, 20247.367.367.367.367.04576
Feb 16, 20247.377.457.377.457.12128
Feb 15, 20247.377.507.377.417.083,339
Feb 14, 20247.447.447.447.447.11886
Feb 13, 20247.537.537.537.537.20-
Feb 12, 20247.557.607.547.547.21309
Feb 9, 20247.637.657.637.657.31200
Feb 8, 20247.647.677.647.677.3350
Feb 7, 20247.737.737.687.687.34869
Feb 6, 20247.687.777.687.777.43350
Feb 5, 20247.827.827.757.757.41910