XETRA - Delayed Quote EUR

Deutsche Lufthansa AG (LHA.DE)

Compare
5.95
+0.05
+(0.85%)
At close: January 21 at 5:40:58 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20255.875.965.845.955.953,829,304
Jan 20, 20255.855.945.795.905.90-
Jan 17, 20255.765.825.715.805.805,502,451
Jan 16, 20255.735.785.655.705.705,313,328
Jan 15, 20255.745.795.695.725.726,720,985
Jan 14, 20255.645.825.625.745.7410,516,161
Jan 13, 20255.605.615.525.565.566,310,274
Jan 10, 20255.605.705.535.615.6111,697,470
Jan 9, 20255.795.795.595.595.5914,732,750
Jan 8, 20255.925.955.815.845.845,989,788
Jan 7, 20256.066.065.915.935.937,578,320
Jan 6, 20256.036.085.845.925.9210,324,022
Jan 3, 20256.156.186.016.036.035,537,295
Jan 2, 20256.186.246.086.166.163,900,869
Dec 30, 20246.146.146.146.146.14-
Dec 27, 20246.206.266.126.146.14-
Dec 23, 20246.216.266.156.196.193,516,571
Dec 20, 20246.136.216.086.216.218,789,244
Dec 19, 20246.146.246.126.166.166,405,742
Dec 18, 20246.436.486.196.256.259,235,391
Dec 17, 20246.616.656.436.446.444,369,878
Dec 16, 20246.716.776.606.666.663,956,742
Dec 13, 20246.706.786.706.756.756,062,485
Dec 12, 20246.576.736.536.716.715,439,107
Dec 11, 20246.686.686.566.576.573,768,481
Dec 10, 20246.646.646.646.646.64-
Dec 9, 20246.706.746.636.646.643,644,506
Dec 6, 20246.626.746.576.676.676,168,521
Dec 5, 20246.286.636.286.596.598,584,566
Dec 4, 20246.416.446.286.296.294,321,889
Dec 3, 20246.346.446.346.416.413,538,082
Dec 2, 20246.326.376.266.346.344,382,164
Nov 29, 20246.306.346.276.346.342,405,020
Nov 28, 20246.156.156.156.156.15-
Nov 27, 20246.136.196.136.156.151,664,812
Nov 26, 20246.186.196.116.166.163,448,397
Nov 25, 20246.086.246.056.206.209,071,676
Nov 22, 20246.106.126.016.066.063,603,271
Nov 21, 20246.166.176.046.116.113,847,901
Nov 20, 20246.306.336.166.166.163,177,675
Nov 19, 20246.276.296.036.266.266,041,843
Nov 18, 20246.456.456.296.306.303,706,714
Nov 15, 20246.246.456.246.426.425,757,711
Nov 14, 20246.156.256.146.246.242,736,180
Nov 13, 20246.276.316.136.166.163,981,244
Nov 12, 20246.326.366.266.296.294,069,765
Nov 11, 20246.346.396.306.376.373,517,954
Nov 8, 20246.276.406.276.316.314,195,039
Nov 7, 20246.236.326.186.246.244,226,156
Nov 6, 20246.286.486.276.286.286,665,618
Nov 5, 20246.206.266.176.196.194,460,806
Nov 4, 20246.156.236.116.166.164,267,116
Nov 1, 20246.256.296.166.176.176,352,934
Oct 31, 20246.306.446.296.366.363,581,670
Oct 30, 20246.546.546.316.346.347,104,822
Oct 29, 20246.786.836.486.516.5111,477,866
Oct 28, 20246.927.036.826.876.878,141,680
Oct 25, 20246.716.756.696.726.722,236,464
Oct 24, 20246.656.806.656.746.745,014,251
Oct 23, 20246.776.826.636.636.633,015,645
Oct 22, 20246.686.876.686.766.764,200,733
Oct 21, 20246.766.816.656.686.683,787,669
Oct 18, 20246.776.856.766.776.773,655,013
Oct 17, 20246.796.846.746.796.795,514,601
Oct 16, 20246.676.716.546.706.704,658,115
Oct 15, 20246.556.746.556.686.688,123,739
Oct 14, 20246.436.486.376.476.473,536,084
Oct 11, 20246.486.506.386.446.443,332,468
Oct 10, 20246.526.546.356.496.494,789,137
Oct 9, 20246.316.456.306.446.443,315,909
Oct 8, 20246.216.366.196.346.343,800,118
Oct 7, 20246.276.386.236.276.274,338,545
Oct 4, 20246.116.246.096.226.224,939,336
Oct 3, 20246.126.206.076.106.104,440,010
Oct 2, 20246.376.376.106.136.1312,690,381
Oct 1, 20246.656.816.386.426.4212,471,832
Sep 30, 20246.656.656.516.586.585,827,691
Sep 27, 20246.546.696.526.686.686,644,702
Sep 26, 20246.456.616.456.526.528,657,870
Sep 25, 20246.256.406.236.376.375,545,482
Sep 24, 20246.336.386.246.246.243,144,857
Sep 23, 20246.326.336.206.286.283,150,215
Sep 20, 20246.356.376.306.316.319,039,059
Sep 19, 20246.226.456.226.376.3710,267,757
Sep 18, 20246.156.186.116.186.184,701,347
Sep 17, 20245.906.195.896.146.149,064,768
Sep 16, 20245.885.895.835.895.892,566,927
Sep 13, 20245.795.925.785.885.884,562,137
Sep 12, 20245.855.925.705.795.796,272,835
Sep 11, 20245.865.945.805.835.833,559,326
Sep 10, 20245.805.855.765.855.854,039,406
Sep 9, 20245.825.855.775.825.821,915,977
Sep 6, 20245.905.915.775.795.795,924,059
Sep 5, 20245.735.985.735.915.916,987,316
Sep 4, 20245.725.765.665.735.733,175,238
Sep 3, 20245.825.855.725.795.793,852,289
Sep 2, 20245.905.905.795.855.852,556,555
Aug 30, 20245.925.955.865.895.895,924,554
Aug 29, 20245.795.915.795.905.904,250,886
Aug 28, 20245.805.835.775.805.802,729,356
Aug 27, 20245.695.885.695.795.795,012,018
Aug 26, 20245.715.725.665.675.671,844,862
Aug 23, 20245.625.705.615.705.703,023,223
Aug 22, 20245.605.665.595.595.591,886,012
Aug 21, 20245.605.675.595.625.622,028,633
Aug 20, 20245.645.675.595.615.61-
Aug 19, 20245.565.685.565.615.613,818,527
Aug 16, 20245.605.625.555.565.562,802,881
Aug 15, 20245.565.635.515.585.583,267,790
Aug 14, 20245.565.625.535.555.552,964,402
Aug 13, 20245.565.605.465.535.533,424,089
Aug 12, 20245.615.645.545.545.542,485,151
Aug 9, 20245.615.705.595.615.613,558,680
Aug 8, 20245.675.675.565.585.583,786,472
Aug 7, 20245.705.725.625.665.663,920,864
Aug 6, 20245.675.725.595.665.663,516,227
Aug 5, 20245.435.665.385.605.608,006,944
Aug 2, 20245.625.665.495.565.567,692,759
Aug 1, 20245.715.805.595.655.657,842,242
Jul 31, 20245.875.945.715.805.805,093,216
Jul 30, 20245.855.955.835.895.894,754,664
Jul 29, 20245.945.945.835.885.883,743,791
Jul 26, 20245.815.915.795.915.914,350,906
Jul 25, 20245.675.875.595.835.838,540,335
Jul 24, 20245.695.815.685.705.705,172,912
Jul 23, 20245.765.775.695.695.693,739,075
Jul 22, 20245.715.765.655.745.746,216,579
Jul 19, 20245.815.835.705.775.776,479,440
Jul 18, 20245.825.945.795.885.887,046,751
Jul 17, 20245.655.885.635.845.846,361,881
Jul 16, 20245.725.745.595.665.667,157,358
Jul 15, 20245.675.805.665.785.787,407,830
Jul 12, 20245.835.895.575.845.8414,039,513
Jul 11, 20245.965.975.735.795.797,967,365
Jul 10, 20245.876.005.865.935.934,233,659
Jul 9, 20246.036.065.955.975.974,862,232
Jul 8, 20246.036.145.996.066.066,999,293
Jul 5, 20246.016.085.956.036.036,333,553
Jul 4, 20245.956.015.915.995.994,888,059
Jul 3, 20245.805.975.755.935.937,372,217
Jul 2, 20245.755.785.685.755.754,966,589
Jul 1, 20245.855.875.755.765.765,706,062
Jun 28, 20245.685.735.615.715.716,570,313
Jun 27, 20245.715.725.655.655.654,971,284
Jun 26, 20245.825.845.695.715.717,042,894
Jun 25, 20245.825.855.745.815.814,802,814
Jun 24, 20245.775.865.745.815.817,300,338
Jun 21, 20245.795.795.655.735.7313,198,248
Jun 20, 20245.825.885.755.785.7812,574,850
Jun 19, 20245.976.025.966.006.003,342,624
Jun 18, 20245.895.895.895.895.89-
Jun 17, 20245.925.955.855.895.895,327,201
Jun 14, 20245.976.005.855.905.9011,117,085
Jun 13, 20246.146.155.845.945.9421,415,538
Jun 12, 20246.176.346.176.296.295,279,046
Jun 11, 20246.236.236.146.176.175,505,804
Jun 10, 20246.276.276.196.236.235,176,547
Jun 7, 20246.346.376.246.306.305,353,696
Jun 6, 20246.396.416.286.346.345,063,708
Jun 5, 20246.326.416.286.376.375,740,000
Jun 4, 20246.456.476.276.336.338,423,627
Jun 3, 20246.496.556.416.456.456,432,124
May 31, 20246.336.426.286.426.4210,002,754
May 30, 20246.296.346.256.326.324,690,389
May 29, 20246.396.436.296.306.309,250,072
May 28, 20246.506.636.456.486.486,058,326
May 27, 20246.406.476.386.476.473,830,429
May 24, 20246.406.426.366.376.374,579,457
May 23, 20246.496.536.456.466.464,157,110
May 22, 20246.456.516.396.486.485,143,075
May 21, 20246.606.616.466.476.477,325,167
May 20, 20246.686.716.626.646.642,644,025
May 17, 20246.716.766.646.676.674,175,641
May 16, 20246.786.816.716.726.725,097,347
May 15, 20246.866.936.806.806.804,532,402
May 14, 20246.826.946.816.856.855,575,645
May 13, 20246.716.836.706.816.814,354,045
May 10, 20246.766.836.676.676.676,562,273
May 9, 20246.786.806.726.726.723,935,470
May 8, 2024 0.30 Dividend
May 8, 20246.676.916.596.806.8010,567,847
May 7, 20246.947.086.736.826.5211,468,568
May 6, 20246.886.956.846.926.623,482,151
May 3, 20246.906.966.836.836.535,352,212
May 2, 20246.796.916.756.846.548,009,550
Apr 30, 20246.696.846.626.716.426,173,471
Apr 29, 20246.736.766.676.746.455,963,062
Apr 26, 20246.746.846.676.706.405,497,799
Apr 25, 20246.656.716.626.656.363,688,108
Apr 24, 20246.746.796.676.686.393,775,641
Apr 23, 20246.826.846.716.746.454,782,910
Apr 22, 20246.796.856.756.756.464,429,332
Apr 19, 20246.596.746.526.726.425,909,590
Apr 18, 20246.386.736.386.666.3711,106,769
Apr 17, 20246.386.456.306.306.039,118,654
Apr 16, 20246.456.476.336.396.1114,942,662
Apr 15, 20246.887.056.526.566.2719,643,505
Apr 12, 20247.057.106.816.886.588,910,521
Apr 11, 20247.077.126.916.966.6610,951,348
Apr 10, 20247.177.347.077.156.848,395,989
Apr 9, 20247.107.257.087.116.795,791,739
Apr 8, 20246.957.146.927.126.815,940,501
Apr 5, 20247.107.126.916.926.619,264,917
Apr 4, 20247.197.267.067.236.913,791,955
Apr 3, 20247.087.167.027.156.843,706,592
Apr 2, 20247.297.317.107.106.795,550,223
Mar 28, 20247.277.327.107.286.966,345,229
Mar 27, 20247.207.217.057.186.866,279,336
Mar 26, 20247.077.267.047.266.947,936,376
Mar 25, 20247.087.086.987.066.754,482,563
Mar 22, 20246.947.096.927.076.766,410,474
Mar 21, 20246.957.026.906.936.626,091,317
Mar 20, 20246.836.886.756.856.554,982,508
Mar 19, 20246.836.866.806.846.544,508,595
Mar 18, 20246.856.936.826.836.536,539,982
Mar 15, 20246.776.886.776.826.529,877,201
Mar 14, 20246.896.896.716.746.447,577,201
Mar 13, 20246.856.906.776.906.596,470,345
Mar 12, 20246.856.906.766.806.516,804,813
Mar 11, 20246.806.856.706.786.498,323,069
Mar 8, 20246.957.006.796.826.528,549,023
Mar 7, 20247.207.206.936.936.6311,312,999
Mar 6, 20246.987.206.967.076.765,985,131
Mar 5, 20247.017.076.927.006.695,502,109
Mar 4, 20247.167.187.047.056.744,822,043
Mar 1, 20247.207.257.137.196.873,705,909
Feb 29, 20247.257.267.067.196.878,191,358
Feb 28, 20247.407.417.247.266.943,944,782
Feb 27, 20247.217.417.217.377.053,693,262
Feb 26, 20247.317.397.217.246.924,252,026
Feb 23, 20247.317.387.147.387.069,592,767
Feb 22, 20247.497.577.407.507.175,039,944
Feb 21, 20247.347.497.347.437.102,967,239
Feb 20, 20247.327.367.297.347.021,958,016
Feb 19, 20247.357.367.287.347.013,114,784
Feb 16, 20247.477.567.407.417.093,184,654
Feb 15, 20247.457.567.417.417.083,156,124
Feb 14, 20247.447.507.397.407.072,844,802
Feb 13, 20247.567.587.387.477.143,786,286
Feb 12, 20247.527.647.487.567.232,329,753
Feb 9, 20247.677.687.527.527.193,450,257
Feb 8, 20247.657.747.617.667.322,469,965
Feb 7, 20247.727.777.657.657.323,232,245
Feb 6, 20247.737.807.677.767.422,697,812
Feb 5, 20247.867.887.677.727.383,884,572
Feb 2, 20247.818.037.817.877.524,518,296
Feb 1, 20247.677.807.677.717.372,553,027
Jan 31, 20247.757.797.707.757.412,929,994
Jan 30, 20247.887.907.767.797.442,501,784
Jan 29, 20247.717.757.617.747.402,786,835
Jan 26, 20247.787.817.647.767.422,418,077
Jan 25, 20247.677.877.637.777.434,184,354
Jan 24, 20247.507.737.487.687.355,651,440
Jan 23, 20247.307.527.277.407.075,429,497
Jan 22, 20247.287.387.257.306.982,889,378

Related Tickers

AF.PA Air France-KLM SA
7.39
+1.73%
 
NAS.OL Norwegian Air Shuttle ASA
10.60
-0.19%
 
IAG.MC International Consolidated Airlines Group S.A.
3.8900
+2.05%
 
WIZZ.L Wizz Air Holdings Plc
1,433.00
+7.10%
 
IAG.L International Consolidated Airlines Group S.A.
328.50
+1.80%
 
RYAAY Ryanair Holdings plc
43.82
+5.21%
 
EZJ.L easyJet plc
511.20
+0.83%
 
RYA.IR Ryanair Holdings plc
19.15
+3.91%
 
AAL American Airlines Group Inc.
18.64
+2.03%
 
ELAL.TA El Al Israel Airlines Ltd.
905.00
-2.90%