Frankfurt - Delayed Quote EUR

Deutsche Lufthansa AG (LHA.F)

6.54
-0.12
(-1.77%)
At close: May 23 at 9:17:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20256.616.716.456.546.5417,826
May 22, 20256.606.666.526.666.668,890
May 21, 20256.706.706.576.656.6564,500
May 20, 20256.676.776.676.686.6845,675
May 19, 20256.486.696.476.696.6928,337
May 16, 20256.636.676.526.526.5211,854
May 15, 20256.506.646.466.606.6025,630
May 14, 20256.586.586.396.436.4339,210
May 13, 20256.596.636.406.516.51139,709
May 12, 20256.366.636.356.576.57375,372
May 9, 20256.346.366.276.276.275,919
May 8, 20256.276.336.276.306.3030,934
May 7, 2025 0.3 Dividend
May 7, 20256.246.306.206.226.22185,848
May 6, 20256.646.666.406.506.2035,924
May 5, 20256.506.656.506.656.3444,032
May 2, 20256.396.476.396.446.1417,703
Apr 30, 20256.266.336.196.296.0023,575
Apr 29, 20256.506.556.146.285.9959,690
Apr 28, 20256.506.636.486.566.2654,747
Apr 25, 20256.386.476.386.476.1820,091
Apr 24, 20256.386.406.346.406.1019,865
Apr 23, 20256.246.456.246.446.1440,841
Apr 22, 20256.146.216.116.215.9222,871
Apr 17, 20256.186.226.106.125.8425,430
Apr 16, 20256.156.206.106.175.8827,419
Apr 15, 20256.056.216.026.185.9017,399
Apr 14, 20256.056.156.006.125.84186,025
Apr 11, 20256.106.155.796.035.7516,770
Apr 10, 20256.306.405.916.005.7269,270
Apr 9, 20255.776.405.716.225.9375,092
Apr 8, 20256.066.075.805.805.53125,512
Apr 7, 20255.746.005.565.955.68187,765
Apr 4, 20256.306.325.826.025.74137,086
Apr 3, 20256.506.546.336.446.1467,747
Apr 2, 20256.666.706.576.696.3914,049
Apr 1, 20256.786.836.646.706.3946,657
Mar 31, 20256.916.936.646.816.50529,471
Mar 28, 20257.197.196.957.006.6874,483
Mar 27, 20257.227.237.147.226.8917,983
Mar 26, 20257.527.547.307.306.976,267
Mar 25, 20257.347.527.347.527.1729,443
Mar 24, 20257.457.527.357.357.0125,625
Mar 21, 20257.487.487.357.407.0614,506
Mar 20, 20257.667.737.547.567.219,778
Mar 19, 20257.787.787.637.667.3142,369
Mar 18, 20257.677.877.677.807.4418,484
Mar 17, 20257.527.767.527.707.3437,537
Mar 14, 20257.427.667.427.637.2725,977
Mar 13, 20257.217.527.217.427.0725,740
Mar 12, 20257.287.317.177.256.9295,267
Mar 11, 20257.717.717.307.497.14228,861
Mar 10, 20257.918.007.697.787.4257,752
Mar 7, 20257.858.017.798.017.6479,933
Mar 6, 20257.028.146.967.887.52846,575
Mar 5, 20256.787.256.787.136.80361,052
Mar 4, 20256.946.946.676.776.4654,584
Mar 3, 20256.786.996.786.916.60103,539
Feb 28, 20256.766.946.736.856.53172,698
Feb 27, 20256.776.926.776.826.51168,015
Feb 26, 20256.736.856.686.806.48308,723
Feb 25, 20256.586.716.556.656.359,666
Feb 24, 20256.396.646.396.586.276,789
Feb 21, 20256.376.416.356.366.0630,446
Feb 20, 20256.496.526.396.436.1341,374
Feb 19, 20256.706.716.366.406.1180,548
Feb 18, 20256.756.836.706.736.4244,158
Feb 17, 20256.606.816.606.746.4360,191
Feb 14, 20256.796.826.656.766.45119,146
Feb 13, 20256.636.906.636.776.4662,708
Feb 12, 20256.496.716.486.646.3331,981
Feb 11, 20256.636.636.326.406.1025,963
Feb 10, 20256.666.716.626.636.3232,590
Feb 7, 20256.566.776.566.676.36113,808
Feb 6, 20256.296.606.266.556.25111,459
Feb 5, 20256.156.256.156.225.9313,204
Feb 4, 20256.276.306.176.185.8921,259
Feb 3, 20256.006.256.006.245.9521,685
Jan 31, 20256.346.346.246.245.957,572
Jan 30, 20256.216.376.196.336.0459,499
Jan 29, 20256.466.466.156.195.9036,074
Jan 28, 20256.326.396.286.386.0830,238
Jan 27, 20256.136.336.136.296.0035,264
Jan 24, 20256.106.256.026.165.8856,924
Jan 23, 20255.936.095.936.055.7722,525
Jan 22, 20255.966.005.905.965.6930,636
Jan 21, 20255.855.965.855.965.6815,029
Jan 20, 20255.835.945.805.915.6444,510
Jan 17, 20255.755.885.705.885.6132,008
Jan 16, 20255.785.785.685.725.4617,163
Jan 15, 20255.755.795.705.745.4856,630
Jan 14, 20255.655.815.585.785.5260,185
Jan 13, 20255.645.645.535.585.3278,996
Jan 10, 20255.635.665.555.635.3788,252
Jan 9, 20255.825.865.595.645.38140,991
Jan 8, 20255.955.965.815.935.6643,705
Jan 7, 20255.906.105.905.935.6518,225
Jan 6, 20256.146.145.855.945.6682,712
Jan 3, 20256.146.256.026.075.7910,735
Jan 2, 20256.196.226.116.165.878,615
Dec 30, 20246.136.256.106.215.9222,364
Dec 27, 20246.126.266.126.145.8631,732
Dec 23, 20246.236.306.156.235.9425,866
Dec 20, 20246.156.236.106.235.9434,027
Dec 19, 20246.186.206.126.145.8647,224
Dec 18, 20246.446.506.206.245.9519,722
Dec 17, 20246.616.646.416.446.1424,728
Dec 16, 20246.736.746.616.616.3152,467
Dec 13, 20246.686.776.666.736.4260,449
Dec 12, 20246.546.736.546.736.4245,431
Dec 11, 20246.606.656.506.596.2931,576
Dec 10, 20246.616.706.586.586.2825,823
Dec 9, 20246.656.726.606.656.3450,150
Dec 6, 20246.576.726.576.666.3527,447
Dec 5, 20246.296.586.296.566.2581,729
Dec 4, 20246.376.426.276.306.0117,800
Dec 3, 20246.346.426.326.376.0829,562
Dec 2, 20246.346.366.306.346.0513,570
Nov 29, 20246.306.346.286.346.046,740
Nov 28, 20246.136.356.136.306.018,111
Nov 27, 20246.176.176.136.135.8512,901
Nov 26, 20246.156.176.126.145.869,124
Nov 25, 20246.036.236.036.235.9515,534
Nov 22, 20246.156.156.006.045.7620,303
Nov 21, 20246.176.186.056.135.8511,588
Nov 20, 20246.246.326.186.195.908,025
Nov 19, 20246.236.286.056.225.9336,425
Nov 18, 20246.386.446.306.326.0312,985
Nov 15, 20246.216.436.176.406.1037,299
Nov 14, 20246.156.246.156.245.954,515
Nov 13, 20246.306.306.146.175.8941,049
Nov 12, 20246.326.356.296.336.0419,182
Nov 11, 20246.286.396.286.356.058,176
Nov 8, 20246.236.366.236.326.0315,855
Nov 7, 20246.226.296.186.265.9813,144
Nov 6, 20246.196.466.196.275.9818,537
Nov 5, 20246.306.306.166.165.8810,886
Nov 4, 20246.156.226.106.155.8661,912
Nov 1, 20246.296.296.186.195.9119,395
Oct 31, 20246.326.446.196.406.109,935
Oct 30, 20246.506.526.326.356.0657,354
Oct 29, 20246.756.896.496.526.22118,462
Oct 28, 20246.767.006.766.846.5350,038
Oct 25, 20246.706.756.706.716.4020,966
Oct 24, 20246.606.806.596.716.406,368
Oct 23, 20246.756.766.606.616.3117,574
Oct 22, 20246.706.866.706.756.4440,765
Oct 21, 20246.756.806.666.666.3561,793
Oct 18, 20246.806.846.766.806.4813,978
Oct 17, 20246.746.846.746.796.48146,547
Oct 16, 20246.716.716.546.706.3932,395
Oct 15, 20246.476.736.476.676.3667,046
Oct 14, 20246.416.496.246.496.1934,237
Oct 11, 20246.506.506.406.436.1310,947
Oct 10, 20246.496.506.436.486.1813,034
Oct 9, 20246.306.446.306.446.1412,298
Oct 8, 20246.256.346.246.346.0514,112
Oct 7, 20246.226.336.226.285.9966,481
Oct 4, 20246.146.256.106.255.965,835
Oct 3, 20246.116.196.086.085.8016,095
Oct 2, 20246.426.426.116.155.8739,440
Oct 1, 20246.616.806.366.416.1196,788
Sep 30, 20246.626.656.536.576.2727,163
Sep 27, 20246.516.696.516.626.3155,256
Sep 26, 20246.386.606.386.516.2159,486
Sep 25, 20246.226.396.196.366.0615,666
Sep 24, 20246.246.376.156.195.91160,175
Sep 23, 20246.336.336.236.245.956,410
Sep 20, 20246.346.376.306.346.0520,852
Sep 19, 20246.196.446.196.376.0830,313
Sep 18, 20246.136.206.136.165.8822,625
Sep 17, 20245.896.165.896.075.7961,242
Sep 16, 20245.885.895.855.895.629,484
Sep 13, 20245.825.915.805.905.636,843
Sep 12, 20245.905.935.765.795.5241,272
Sep 11, 20245.825.915.825.865.5981,815
Sep 10, 20245.805.855.765.855.5821,493
Sep 9, 20245.795.845.795.815.5417,301
Sep 6, 20245.955.955.765.765.505,547
Sep 5, 20245.755.965.725.935.6625,014
Sep 4, 20245.735.755.665.715.454,855
Sep 3, 20245.845.845.735.765.4913,349
Sep 2, 20245.905.935.815.895.6233,609
Aug 30, 20245.895.945.835.885.6123,294
Aug 29, 20245.765.915.765.915.6410,876
Aug 28, 20245.805.845.775.825.5529,153
Aug 27, 20245.745.865.685.835.5622,492
Aug 26, 20245.625.745.625.745.48109,147
Aug 23, 20245.635.695.605.675.413,663
Aug 22, 20245.655.735.605.735.479,406
Aug 21, 20245.595.665.595.605.3416,075
Aug 20, 20245.665.675.595.595.3329,020
Aug 19, 20245.555.655.555.635.3740,069
Aug 16, 20245.605.615.555.595.3318,012
Aug 15, 20245.595.635.515.625.365,730
Aug 14, 20245.555.605.545.565.308,068
Aug 13, 20245.605.605.485.555.2922,811
Aug 12, 20245.705.705.535.565.3114,433
Aug 9, 20245.615.705.575.605.3419,043
Aug 8, 20245.655.665.585.625.3616,903
Aug 7, 20245.725.725.635.635.3718,744
Aug 6, 20245.685.725.605.685.42122,022
Aug 5, 20245.505.645.405.625.36102,417
Aug 2, 20245.635.675.505.615.3657,982
Aug 1, 20245.815.815.595.705.4370,222
Jul 31, 20245.875.905.755.805.5414,399
Jul 30, 20245.905.935.845.895.6212,991
Jul 29, 20245.975.975.855.895.6211,599
Jul 26, 20245.805.925.805.905.6331,208
Jul 25, 20245.705.875.615.875.6055,401
Jul 24, 20245.705.805.685.725.4640,685
Jul 23, 20245.795.795.705.705.4410,139
Jul 22, 20245.795.795.685.745.4763,983
Jul 19, 20245.905.915.745.785.5230,393
Jul 18, 20245.895.945.815.875.6059,718
Jul 17, 20245.695.885.645.885.6142,848
Jul 16, 20245.805.805.605.695.4350,183
Jul 15, 20245.755.805.685.775.5065,164
Jul 12, 20245.795.905.605.815.5462,183
Jul 11, 20245.955.995.755.835.5651,394
Jul 10, 20245.865.985.865.955.6832,122
Jul 9, 20246.106.115.945.945.6754,366
Jul 8, 20246.096.146.026.075.7945,336
Jul 5, 20246.026.075.996.025.7559,114
Jul 4, 20246.046.045.925.995.7258,750
Jul 3, 20245.806.005.776.005.7290,072
Jul 2, 20245.815.815.695.795.5263,204
Jul 1, 20245.855.885.765.815.5453,583
Jun 28, 20245.705.735.645.725.4631,799
Jun 27, 20245.755.755.655.695.4273,378
Jun 26, 20245.875.875.695.805.5340,591
Jun 25, 20245.815.845.745.845.5728,364
Jun 24, 20245.765.865.755.815.5447,699
Jun 21, 20245.785.845.655.735.4657,832
Jun 20, 20245.955.955.755.795.5283,376
Jun 19, 20245.956.055.956.055.7740,209
Jun 18, 20245.936.015.905.995.7136,015
Jun 17, 20245.935.955.855.935.6596,285
Jun 14, 20246.066.065.855.935.65176,930
Jun 13, 20246.246.245.885.995.71184,071
Jun 12, 20246.246.336.186.296.0015,706
Jun 11, 20246.276.276.106.165.8867,787
Jun 10, 20246.326.326.196.255.9672,783
Jun 7, 20246.326.366.256.316.0230,026
Jun 6, 20246.366.396.296.356.0634,853
Jun 5, 20246.406.406.296.396.0928,490
Jun 4, 20246.476.476.286.356.0665,241
Jun 3, 20246.446.546.416.476.1763,726
May 31, 20246.346.436.306.426.1214,102
May 30, 20246.276.346.276.336.0451,383
May 29, 20246.426.446.306.326.0362,524
May 28, 20246.446.616.446.496.1927,485
May 27, 20246.416.526.396.506.2053,720
May 24, 20246.456.496.386.386.0932,498
May 23, 20246.546.546.456.456.1537,030

Related Tickers

AF.PA Air France-KLM SA
8.49
-0.12%
 
PLAY.IC Fly Play hf.
0.7600
0.00%
 
KLMR KLM Royal Dutch Airlines
0.0003
0.00%
 
ICEAIR.IC Icelandair Group hf.
1.0400
+0.48%
 
RYA.IR Ryanair Holdings plc
23.84
+0.59%
 
NAS.OL Norwegian Air Shuttle ASA
13.08
-2.24%
 
OYC.F Delta Air Lines, Inc.
41.20
-2.94%
 
WIZZ.L Wizz Air Holdings Plc
1,577.00
-0.25%
 
ELALF El Al Israel Airlines Ltd.
3.3600
0.00%
 
IAG.VI International Consolidated Airlines Group S.A.
3.7850
-3.39%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.