Vienna - Delayed Quote EUR

Deutsche Lufthansa AG (LHA.VI)

Compare
6.29
-0.04
(-0.60%)
At close: January 31 at 3:30:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20256.326.326.296.296.29-
Jan 30, 20256.186.336.186.326.32205
Jan 29, 20256.366.366.186.186.18-
Jan 28, 20256.316.386.226.386.38180
Jan 27, 20256.196.296.176.276.271,631
Jan 24, 20256.096.236.096.176.17-
Jan 23, 20255.916.045.916.036.03500
Jan 22, 20255.955.995.935.995.99360
Jan 21, 20255.865.955.865.955.95960
Jan 20, 20255.825.915.825.915.91-
Jan 17, 20255.735.815.735.795.79-
Jan 16, 20255.745.745.685.685.68-
Jan 15, 20255.745.765.715.735.73558
Jan 14, 20255.735.795.645.755.751,700
Jan 13, 20255.555.595.555.575.571,350
Jan 10, 20255.585.715.475.595.591,407
Jan 9, 20255.745.745.595.595.592,941
Jan 8, 20255.935.935.845.845.841,000
Jan 7, 20255.986.135.945.955.95350
Jan 6, 20256.036.035.875.935.93576
Jan 3, 20256.146.146.046.046.04-
Jan 2, 20256.236.236.156.176.17153
Dec 30, 20246.166.266.166.196.191,848
Dec 27, 20246.236.236.136.136.13400
Dec 23, 20246.226.226.166.196.19-
Dec 20, 20246.156.156.096.146.14-
Dec 19, 20246.216.226.146.166.16918
Dec 18, 20246.446.446.206.256.25255
Dec 17, 20246.626.656.436.436.431,062
Dec 16, 20246.746.746.576.666.662,879
Dec 13, 20246.676.776.676.776.7720
Dec 12, 20246.536.686.536.676.671,820
Dec 11, 20246.646.646.576.576.57-
Dec 10, 20246.626.676.626.666.66-
Dec 9, 20246.646.676.496.666.661,233
Dec 6, 20246.656.706.656.696.69-
Dec 5, 20246.266.546.266.516.51532
Dec 4, 20246.476.476.346.346.341,000
Dec 3, 20246.366.416.366.416.41408
Dec 2, 20246.326.356.326.346.3445
Nov 29, 20246.316.336.296.306.30510
Nov 28, 20246.196.356.196.336.33200
Nov 27, 20246.146.176.146.166.16-
Nov 26, 20246.166.176.136.156.15530
Nov 25, 20246.056.225.946.226.224,250
Nov 22, 20246.106.106.046.056.051,700
Nov 21, 20246.156.156.096.136.131,125
Nov 20, 20246.286.326.186.186.18386
Nov 19, 20246.236.286.066.286.282,320
Nov 18, 20246.356.356.306.306.30720
Nov 15, 20246.256.446.256.436.43-
Nov 14, 20246.166.236.066.236.23750
Nov 13, 20246.286.296.146.166.162,170
Nov 12, 20246.336.336.286.286.28-
Nov 11, 20246.316.386.316.386.3850
Nov 8, 20246.296.346.296.306.30-
Nov 7, 20246.226.296.206.266.26599
Nov 6, 20246.366.396.306.306.30-
Nov 5, 20246.236.236.186.196.19-
Nov 4, 20246.196.216.136.136.13790
Nov 1, 20246.286.286.066.216.21200
Oct 31, 20246.336.406.336.356.35-
Oct 30, 20246.506.506.306.306.30-
Oct 29, 20246.786.786.556.556.55255
Oct 28, 20246.966.966.836.886.886,465
Oct 25, 20246.696.756.696.726.72180
Oct 24, 20246.676.796.676.736.732,812
Oct 23, 20246.786.786.646.646.64-
Oct 22, 20246.686.826.686.806.80560
Oct 21, 20246.796.796.696.696.691,520
Oct 18, 20246.806.826.676.806.802,200
Oct 17, 20246.786.816.686.806.80-
Oct 16, 20246.646.706.536.706.7045
Oct 15, 20246.666.666.606.636.6320
Oct 14, 20246.406.486.406.486.4836
Oct 11, 20246.496.496.376.446.441,720
Oct 10, 20246.496.496.436.456.45200
Oct 9, 20246.356.386.236.236.23475
Oct 8, 20246.246.376.246.376.37-
Oct 7, 20246.346.346.246.286.281,160
Oct 4, 20246.116.236.116.236.23-
Oct 3, 20246.146.146.106.106.10-
Oct 2, 20246.296.296.156.236.23255
Oct 1, 20246.666.766.406.406.40620
Sep 30, 20246.646.646.546.596.59200
Sep 27, 20246.556.596.556.586.58200
Sep 26, 20246.486.716.486.516.512,253
Sep 25, 20246.256.396.256.306.30-
Sep 24, 20246.376.376.166.306.301,630
Sep 23, 20246.336.336.216.306.30-
Sep 20, 20246.296.366.296.336.33500
Sep 19, 20246.266.456.266.306.30658
Sep 18, 20246.156.186.146.186.18-
Sep 17, 20245.906.165.906.166.16-
Sep 16, 20245.865.905.865.905.90-
Sep 13, 20245.805.895.795.885.88170
Sep 12, 20245.895.895.765.795.79570
Sep 11, 20245.915.915.845.845.84-
Sep 10, 20245.805.845.665.845.841,635
Sep 9, 20245.815.835.795.795.79-
Sep 6, 20245.865.895.865.875.87-
Sep 5, 20245.755.975.755.925.92200
Sep 4, 20245.755.755.685.705.70-
Sep 3, 20245.855.855.785.785.78-
Sep 2, 20245.875.875.825.855.85-
Aug 30, 20245.945.945.905.905.90-
Aug 29, 20245.815.885.815.885.88-
Aug 28, 20245.825.825.765.795.79288
Aug 27, 20245.725.885.725.845.84-
Aug 26, 20245.705.705.695.705.70-
Aug 23, 20245.635.695.635.655.65-
Aug 22, 20245.655.655.645.645.64-
Aug 21, 20245.615.665.495.635.631,225
Aug 20, 20245.705.705.495.495.49600
Aug 19, 20245.585.665.585.665.66-
Aug 16, 20245.605.615.575.575.57-
Aug 15, 20245.565.615.525.615.61-
Aug 14, 20245.585.605.585.605.60-
Aug 13, 20245.555.555.485.545.54-
Aug 12, 20245.575.635.575.585.581,500
Aug 9, 20245.605.695.585.615.61450
Aug 8, 20245.655.735.595.735.73100
Aug 7, 20245.685.705.665.665.66100
Aug 6, 20245.695.695.625.645.64250
Aug 5, 20245.455.565.455.525.52906
Aug 2, 20245.695.695.555.575.57600
Aug 1, 20245.795.795.675.725.72180
Jul 31, 20245.845.945.755.825.82252
Jul 30, 20245.885.935.855.915.91-
Jul 29, 20245.955.955.855.855.853,000
Jul 26, 20245.805.895.805.895.89-
Jul 25, 20245.795.795.755.755.75-
Jul 24, 20245.745.925.745.925.921,843
Jul 23, 20245.735.755.725.725.72-
Jul 22, 20245.705.735.705.735.73-
Jul 19, 20245.875.875.765.785.782,322
Jul 18, 20245.795.935.795.915.91-
Jul 17, 20245.685.885.685.865.86200
Jul 16, 20245.725.725.645.645.64917
Jul 15, 20245.765.785.735.785.78-
Jul 12, 20245.825.825.715.715.712,447
Jul 11, 20245.955.955.805.805.80-
Jul 10, 20245.935.985.935.935.93-
Jul 9, 20246.016.055.965.975.97508
Jul 8, 20245.976.125.976.076.07181
Jul 5, 20246.016.056.016.036.03-
Jul 4, 20245.925.925.925.925.92408
Jul 3, 20245.775.955.775.955.9550
Jul 2, 20245.775.775.595.695.695,250
Jul 1, 20245.855.855.805.805.8060
Jun 28, 20245.685.745.655.705.702,300
Jun 27, 20245.685.735.685.735.73-
Jun 26, 20245.815.815.725.725.72-
Jun 25, 20245.855.855.805.815.811,000
Jun 24, 20245.775.885.775.825.82334
Jun 21, 20245.765.765.685.735.732,396
Jun 20, 20245.835.835.835.835.83-
Jun 19, 20245.976.025.976.006.00950
Jun 18, 20245.966.015.965.975.971,060
Jun 17, 20245.915.915.845.905.90180
Jun 14, 20246.206.206.206.206.20-
Jun 13, 20246.166.206.066.206.20525
Jun 12, 20246.196.296.196.296.291,384
Jun 11, 20246.236.236.176.186.18228
Jun 10, 20246.266.266.206.206.20661
Jun 7, 20246.376.406.336.406.401,000
Jun 6, 20246.406.506.196.506.502,243
Jun 5, 20246.326.386.326.376.371,393
Jun 4, 20246.426.426.346.346.34-
Jun 3, 20246.536.536.506.506.50-
May 31, 20246.386.416.296.416.41290
May 30, 20246.356.356.356.356.35150
May 29, 20246.366.366.326.326.32480
May 28, 20246.506.586.466.476.477,207
May 27, 20246.446.466.446.466.46135
May 24, 20246.406.606.406.606.60-
May 23, 20246.496.686.476.476.471,844
May 22, 20246.516.516.456.496.49985
May 21, 20246.556.676.506.606.60280
May 20, 20246.716.716.606.606.60-
May 17, 20246.756.756.686.686.68900
May 16, 20246.816.816.706.726.72799
May 15, 20246.906.906.906.906.901,350
May 14, 20246.837.006.836.846.842,880
May 13, 20246.726.826.726.796.79400
May 10, 20246.786.786.676.676.67-
May 9, 20246.786.786.746.746.74-
May 8, 2024 0.30 Dividend
May 8, 20246.746.826.746.826.8250
May 7, 20247.007.036.836.836.532,423
May 6, 20246.996.996.906.906.60679
May 3, 20246.936.936.876.876.56192
May 2, 20246.786.866.786.866.56-
Apr 30, 20246.896.896.696.716.42480
Apr 29, 20246.736.746.726.746.4410,700
Apr 26, 20246.716.716.716.716.42-
Apr 25, 20246.636.646.636.646.35-
Apr 24, 20246.786.786.696.696.39-
Apr 23, 20246.826.826.746.746.44-
Apr 22, 20246.776.856.766.766.472,740
Apr 19, 20246.546.706.546.706.40-
Apr 18, 20246.446.706.446.706.41-
Apr 17, 20246.426.596.426.446.161,707
Apr 16, 20246.436.436.396.396.11300
Apr 15, 20246.996.996.946.966.662,093
Apr 12, 20247.027.026.826.886.58700
Apr 11, 20247.077.076.986.986.67-
Apr 10, 20247.157.157.107.106.79984
Apr 9, 20247.157.187.097.096.781,105
Apr 8, 20246.977.066.977.066.751,252
Apr 5, 20247.097.126.946.946.63350
Apr 4, 20247.167.287.167.286.96270
Apr 3, 20247.067.067.067.066.75-
Apr 2, 20247.237.247.127.126.80425
Mar 28, 20247.317.407.277.407.072,000
Mar 27, 20247.207.347.157.186.861,898
Mar 26, 20247.107.107.107.106.79-
Mar 25, 20247.047.076.987.076.76180
Mar 22, 20246.927.066.927.066.75360
Mar 21, 20246.927.106.927.106.79300
Mar 20, 20246.806.806.806.806.51-
Mar 19, 20246.786.836.786.836.53200
Mar 18, 20246.916.916.856.856.551,461
Mar 15, 20246.856.856.826.826.52180
Mar 14, 20246.866.866.766.766.46-
Mar 13, 20246.846.846.846.846.54-
Mar 12, 20246.786.876.786.866.561,600
Mar 11, 20246.816.816.756.786.48699
Mar 8, 20247.047.046.886.946.643,721
Mar 7, 20247.107.186.946.946.6410,958
Mar 6, 20247.057.087.057.086.77-
Mar 5, 20246.937.006.927.006.69820
Mar 4, 20247.177.177.057.056.751,000
Mar 1, 20247.147.187.117.186.864,000
Feb 29, 20247.167.207.167.206.88-
Feb 28, 20247.377.377.247.296.971,071
Feb 27, 20247.217.367.217.367.04270
Feb 26, 20247.337.337.247.246.92-
Feb 23, 20247.267.267.157.246.921,700
Feb 22, 20247.537.537.507.507.17-
Feb 21, 20247.357.417.357.407.071,025
Feb 20, 20247.367.367.307.337.011,040
Feb 19, 20247.307.337.247.337.01674
Feb 16, 20247.477.477.427.427.10-
Feb 15, 20247.477.477.477.477.14-
Feb 14, 20247.467.467.307.417.092,933
Feb 13, 20247.547.547.547.547.21-
Feb 12, 20247.547.567.547.567.22-
Feb 9, 20247.667.667.577.577.23306
Feb 8, 20247.747.747.677.677.33-
Feb 7, 20247.757.767.667.667.3238
Feb 6, 20247.717.767.717.767.42200
Feb 5, 20247.937.937.737.737.396
Feb 2, 20247.847.867.847.867.51-
Feb 1, 20247.697.727.697.727.38-
Jan 31, 20247.747.777.747.757.41500