Frankfurt - Delayed Quote EUR

Deutsche Lufthansa AG (LHA.F)

Compare
5.97
+0.01
+(0.20%)
As of 11:23:15 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20255.966.005.905.975.9712,311
Jan 21, 20255.855.965.855.965.9615,029
Jan 20, 20255.835.945.805.915.9144,510
Jan 17, 20255.755.885.705.885.8832,008
Jan 16, 20255.785.785.685.725.7217,163
Jan 15, 20255.755.795.705.745.7456,630
Jan 14, 20255.655.815.585.785.7860,185
Jan 13, 20255.645.645.535.585.5878,996
Jan 10, 20255.635.665.555.635.6388,252
Jan 9, 20255.825.865.595.645.64140,991
Jan 8, 20255.955.965.815.935.9343,705
Jan 7, 20255.906.105.905.935.9318,225
Jan 6, 20256.146.145.855.945.9482,712
Jan 3, 20256.146.256.026.076.0710,735
Jan 2, 20256.196.226.116.166.168,615
Dec 30, 20246.136.256.106.216.2122,364
Dec 27, 20246.126.266.126.146.1431,732
Dec 23, 20246.236.306.156.236.2325,866
Dec 20, 20246.156.236.106.236.2334,027
Dec 19, 20246.186.206.126.146.1447,224
Dec 18, 20246.446.506.206.246.2419,722
Dec 17, 20246.616.646.416.446.4424,728
Dec 16, 20246.736.746.616.616.6152,467
Dec 13, 20246.686.776.666.736.7360,449
Dec 12, 20246.546.736.546.736.7345,431
Dec 11, 20246.606.656.506.596.5931,576
Dec 10, 20246.616.706.586.586.5825,823
Dec 9, 20246.656.726.606.656.6550,150
Dec 6, 20246.576.726.576.666.6627,447
Dec 5, 20246.296.586.296.566.5681,729
Dec 4, 20246.376.426.276.306.3017,800
Dec 3, 20246.346.426.326.376.3729,562
Dec 2, 20246.346.366.306.346.3413,570
Nov 29, 20246.306.346.286.346.346,740
Nov 28, 20246.136.356.136.306.308,111
Nov 27, 20246.176.176.136.136.1312,901
Nov 26, 20246.156.176.126.146.149,124
Nov 25, 20246.036.236.036.236.2315,534
Nov 22, 20246.156.156.006.046.0420,303
Nov 21, 20246.176.186.056.136.1311,588
Nov 20, 20246.246.326.186.196.198,025
Nov 19, 20246.236.286.056.226.2236,425
Nov 18, 20246.386.446.306.326.3212,985
Nov 15, 20246.216.436.176.406.4037,299
Nov 14, 20246.156.246.156.246.244,515
Nov 13, 20246.306.306.146.176.1741,049
Nov 12, 20246.326.356.296.336.3319,182
Nov 11, 20246.286.396.286.356.358,176
Nov 8, 20246.236.366.236.326.3215,855
Nov 7, 20246.226.296.186.266.2613,144
Nov 6, 20246.196.466.196.276.2718,537
Nov 5, 20246.306.306.166.166.1610,886
Nov 4, 20246.156.226.106.156.1561,912
Nov 1, 20246.296.296.186.196.1919,395
Oct 31, 20246.326.446.196.406.409,935
Oct 30, 20246.506.526.326.356.3557,354
Oct 29, 20246.756.896.496.526.52118,462
Oct 28, 20246.767.006.766.846.8450,038
Oct 25, 20246.706.756.706.716.7120,966
Oct 24, 20246.606.806.596.716.716,368
Oct 23, 20246.756.766.606.616.6117,574
Oct 22, 20246.706.866.706.756.7540,765
Oct 21, 20246.756.806.666.666.6661,793
Oct 18, 20246.806.846.766.806.8013,978
Oct 17, 20246.746.846.746.796.79146,547
Oct 16, 20246.716.716.546.706.7032,395
Oct 15, 20246.476.736.476.676.6767,046
Oct 14, 20246.416.496.246.496.4934,237
Oct 11, 20246.506.506.406.436.4310,947
Oct 10, 20246.496.506.436.486.4813,034
Oct 9, 20246.306.446.306.446.4412,298
Oct 8, 20246.256.346.246.346.3414,112
Oct 7, 20246.226.336.226.286.2866,481
Oct 4, 20246.146.256.106.256.255,835
Oct 3, 20246.116.196.086.086.0816,095
Oct 2, 20246.426.426.116.156.1539,440
Oct 1, 20246.616.806.366.416.4196,788
Sep 30, 20246.626.656.536.576.5727,163
Sep 27, 20246.516.696.516.626.6255,256
Sep 26, 20246.386.606.386.516.5159,486
Sep 25, 20246.226.396.196.366.3615,666
Sep 24, 20246.246.376.156.196.19160,175
Sep 23, 20246.336.336.236.246.246,410
Sep 20, 20246.346.376.306.346.3420,852
Sep 19, 20246.196.446.196.376.3730,313
Sep 18, 20246.136.206.136.166.1622,625
Sep 17, 20245.896.165.896.076.0761,242
Sep 16, 20245.885.895.855.895.899,484
Sep 13, 20245.825.915.805.905.906,843
Sep 12, 20245.905.935.765.795.7941,272
Sep 11, 20245.825.915.825.865.8681,815
Sep 10, 20245.805.855.765.855.8521,493
Sep 9, 20245.795.845.795.815.8117,301
Sep 6, 20245.955.955.765.765.765,547
Sep 5, 20245.755.965.725.935.9325,014
Sep 4, 20245.735.755.665.715.714,855
Sep 3, 20245.845.845.735.765.7613,349
Sep 2, 20245.905.935.815.895.8933,609
Aug 30, 20245.895.945.835.885.8823,294
Aug 29, 20245.765.915.765.915.9110,876
Aug 28, 20245.805.845.775.825.8229,153
Aug 27, 20245.745.865.685.835.8322,492
Aug 26, 20245.625.745.625.745.74109,147
Aug 23, 20245.635.695.605.675.673,663
Aug 22, 20245.655.735.605.735.739,406
Aug 21, 20245.595.665.595.605.6016,075
Aug 20, 20245.665.675.595.595.5929,020
Aug 19, 20245.555.655.555.635.6340,069
Aug 16, 20245.605.615.555.595.5918,012
Aug 15, 20245.595.635.515.625.625,730
Aug 14, 20245.555.605.545.565.568,068
Aug 13, 20245.605.605.485.555.5522,811
Aug 12, 20245.705.705.535.565.5614,433
Aug 9, 20245.615.705.575.605.6019,043
Aug 8, 20245.655.665.585.625.6216,903
Aug 7, 20245.725.725.635.635.6318,744
Aug 6, 20245.685.725.605.685.68122,022
Aug 5, 20245.505.645.405.625.62102,417
Aug 2, 20245.635.675.505.615.6157,982
Aug 1, 20245.815.815.595.705.7070,222
Jul 31, 20245.875.905.755.805.8014,399
Jul 30, 20245.905.935.845.895.8912,991
Jul 29, 20245.975.975.855.895.8911,599
Jul 26, 20245.805.925.805.905.9031,208
Jul 25, 20245.705.875.615.875.8755,401
Jul 24, 20245.705.805.685.725.7240,685
Jul 23, 20245.795.795.705.705.7010,139
Jul 22, 20245.795.795.685.745.7463,983
Jul 19, 20245.905.915.745.785.7830,393
Jul 18, 20245.895.945.815.875.8759,718
Jul 17, 20245.695.885.645.885.8842,848
Jul 16, 20245.805.805.605.695.6950,183
Jul 15, 20245.755.805.685.775.7765,164
Jul 12, 20245.795.905.605.815.8162,183
Jul 11, 20245.955.995.755.835.8351,394
Jul 10, 20245.865.985.865.955.9532,122
Jul 9, 20246.106.115.945.945.9454,366
Jul 8, 20246.096.146.026.076.0745,336
Jul 5, 20246.026.075.996.026.0259,114
Jul 4, 20246.046.045.925.995.9958,750
Jul 3, 20245.806.005.776.006.0090,072
Jul 2, 20245.815.815.695.795.7963,204
Jul 1, 20245.855.885.765.815.8153,583
Jun 28, 20245.705.735.645.725.7231,799
Jun 27, 20245.755.755.655.695.6973,378
Jun 26, 20245.875.875.695.805.8040,591
Jun 25, 20245.815.845.745.845.8428,364
Jun 24, 20245.765.865.755.815.8147,699
Jun 21, 20245.785.845.655.735.7357,832
Jun 20, 20245.955.955.755.795.7983,376
Jun 19, 20245.956.055.956.056.0540,209
Jun 18, 20245.936.015.905.995.9936,015
Jun 17, 20245.935.955.855.935.9396,285
Jun 14, 20246.066.065.855.935.93176,930
Jun 13, 20246.246.245.885.995.99184,071
Jun 12, 20246.246.336.186.296.2915,706
Jun 11, 20246.276.276.106.166.1667,787
Jun 10, 20246.326.326.196.256.2572,783
Jun 7, 20246.326.366.256.316.3130,026
Jun 6, 20246.366.396.296.356.3534,853
Jun 5, 20246.406.406.296.396.3928,490
Jun 4, 20246.476.476.286.356.3565,241
Jun 3, 20246.446.546.416.476.4763,726
May 31, 20246.346.436.306.426.4214,102
May 30, 20246.276.346.276.336.3351,383
May 29, 20246.426.446.306.326.3262,524
May 28, 20246.446.616.446.496.4927,485
May 27, 20246.416.526.396.506.5053,720
May 24, 20246.456.496.386.386.3832,498
May 23, 20246.546.546.456.456.4537,030
May 22, 20246.476.516.406.496.4934,827
May 21, 20246.666.666.476.506.5033,409
May 20, 20246.716.716.646.646.6420,843
May 17, 20246.756.766.656.696.6938,211
May 16, 20246.876.876.726.736.7335,268
May 15, 20246.886.906.816.836.8321,750
May 14, 20246.816.906.806.866.8642,529
May 13, 20246.716.846.706.796.7955,458
May 10, 20246.746.836.706.716.7134,577
May 9, 20246.776.796.746.746.7420,567
May 8, 2024 0.30 Dividend
May 8, 20246.676.906.606.816.8140,973
May 7, 20246.917.086.756.846.5438,924
May 6, 20246.846.946.846.936.6223,768
May 3, 20246.856.966.796.866.5643,534
May 2, 20246.786.896.786.866.56126,693
Apr 30, 20246.836.836.646.726.42127,478
Apr 29, 20246.786.796.676.766.4622,263
Apr 26, 20246.696.846.696.756.4624,700
Apr 25, 20246.686.716.646.686.3936,585
Apr 24, 20246.726.786.566.696.3950,316
Apr 23, 20246.876.876.686.786.4843,047
Apr 22, 20246.756.826.756.786.4885,471
Apr 19, 20246.556.726.516.646.3573,554
Apr 18, 20246.356.726.356.666.3754,744
Apr 17, 20246.436.486.236.356.07399,716
Apr 16, 20246.516.536.356.416.13106,866
Apr 15, 20246.807.056.566.616.32128,825
Apr 12, 20247.057.066.836.906.6061,894
Apr 11, 20247.187.186.947.046.7393,783
Apr 10, 20247.147.337.097.156.8415,714
Apr 9, 20247.107.247.107.146.8234,910
Apr 8, 20246.927.156.927.106.7919,701
Apr 5, 20247.137.146.927.006.6940,555
Apr 4, 20247.187.237.087.186.8611,577
Apr 3, 20247.117.177.047.176.8525,500
Apr 2, 20247.347.347.067.106.7961,113
Mar 28, 20247.357.357.207.296.9750,747
Mar 27, 20247.177.307.067.306.9849,949
Mar 26, 20247.057.287.057.286.9695,131
Mar 25, 20247.107.106.997.046.73132,239
Mar 22, 20246.997.076.937.076.7628,906
Mar 21, 20246.957.006.906.956.6532,284
Mar 20, 20246.826.926.786.876.5714,155
Mar 19, 20246.876.876.806.856.5529,341
Mar 18, 20246.946.946.836.896.5841,889
Mar 15, 20246.796.886.776.846.5474,091
Mar 14, 20246.966.976.716.796.4977,560
Mar 13, 20246.836.956.796.946.6446,398
Mar 12, 20246.846.896.796.836.5351,736
Mar 11, 20246.856.856.706.826.5252,346
Mar 8, 20247.057.056.796.856.55113,537
Mar 7, 20247.237.346.956.996.6890,522
Mar 6, 20247.007.176.987.096.7819,797
Mar 5, 20247.057.076.937.026.7152,271
Mar 4, 20247.197.237.007.096.7826,821
Mar 1, 20247.237.247.157.186.8613,563
Feb 29, 20247.257.277.107.176.8534,023
Feb 28, 20247.397.397.237.246.9223,300
Feb 27, 20247.207.397.207.347.029,634
Feb 26, 20247.307.367.207.206.8846,590
Feb 23, 20247.437.437.157.367.03331,921
Feb 22, 20247.507.567.407.547.21252,957
Feb 21, 20247.307.457.307.417.0810,867
Feb 20, 20247.287.357.287.337.0119,439
Feb 19, 20247.407.407.307.347.0214,487
Feb 16, 20247.477.517.407.407.0813,246
Feb 15, 20247.407.567.407.467.134,346
Feb 14, 20247.477.477.417.417.0820,599
Feb 13, 20247.577.617.347.457.1229,544
Feb 12, 20247.507.627.507.557.228,893
Feb 9, 20247.747.747.547.567.234,791
Feb 8, 20247.647.727.637.687.3511,621
Feb 7, 20247.787.787.617.637.3016,244
Feb 6, 20247.707.797.697.797.459,960
Feb 5, 20247.837.877.697.707.3718,710
Feb 2, 20247.758.017.757.907.5613,308
Feb 1, 20247.767.787.687.717.3820,788
Jan 31, 20247.727.787.707.707.367,807
Jan 30, 20247.837.867.777.807.4610,080
Jan 29, 20247.747.787.637.787.442,693
Jan 26, 20247.727.777.647.777.436,178
Jan 25, 20247.677.867.667.787.444,945
Jan 24, 20247.497.727.497.687.3514,985
Jan 23, 20247.387.507.287.477.1413,398
Jan 22, 20247.257.327.257.316.9911,360

Related Tickers

0670.HK CHINA EAST AIR
2.660
-1.48%
 
NAS.OL Norwegian Air Shuttle ASA
10.55
-0.47%
 
AF.PA Air France-KLM SA
7.44
+0.65%
 
FIA1S.HE Finnair Oyj
2.3605
+1.72%
 
ICAGY International Consolidated Airlines Group S.A.
8.10
+5.06%
 
IAG.L International Consolidated Airlines Group S.A.
332.00
+1.07%
 
EZJ.L easyJet plc
497.74
-2.63%
 
AAL American Airlines Group Inc.
18.64
+2.03%
 
DAL Delta Air Lines, Inc.
68.34
+3.83%