Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

Deutsche Lufthansa AG (LHAB.MU)

Compare
7.30
+0.15
+(2.10%)
As of 8:01:30 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20257.307.307.307.307.30-
Mar 13, 20257.157.157.157.157.15-
Mar 12, 20257.457.457.157.157.1514
Mar 11, 20257.807.807.807.807.80-
Mar 10, 20257.957.957.807.807.8026
Mar 7, 20257.757.957.757.957.9510
Mar 6, 20257.558.007.557.757.754,194
Mar 5, 20256.807.106.807.057.054,470
Mar 4, 20256.806.806.806.806.80-
Mar 3, 20256.656.756.656.756.75500
Feb 28, 20256.656.656.656.656.65-
Feb 27, 20256.656.656.656.656.65-
Feb 26, 20256.556.556.556.556.55-
Feb 25, 20256.406.806.406.556.55520
Feb 24, 20256.206.206.206.206.20-
Feb 21, 20256.206.206.206.206.201,000
Feb 20, 20256.256.606.256.356.35600
Feb 19, 20256.656.656.256.256.251,000
Feb 18, 20256.706.706.656.656.654,000
Feb 17, 20256.706.706.706.706.70-
Feb 14, 20256.706.706.706.706.70-
Feb 13, 20256.706.706.706.706.70-
Feb 12, 20256.206.706.206.706.70150
Feb 11, 20256.556.556.206.206.2017
Feb 10, 20256.506.556.506.556.551,019
Feb 7, 20256.406.406.406.406.40-
Feb 6, 20256.156.406.156.406.40156
Feb 5, 20256.156.156.156.156.15-
Feb 4, 20256.156.156.156.156.15-
Feb 3, 20256.156.156.156.156.1599
Jan 31, 20256.256.256.156.156.155
Jan 30, 20256.256.256.256.256.25-
Jan 29, 20256.156.256.156.256.25602
Jan 28, 20256.156.156.156.156.15-
Jan 27, 20256.006.106.006.106.1020
Jan 24, 20256.006.006.006.006.00-
Jan 23, 20256.006.006.006.006.00-
Jan 22, 20256.056.105.806.006.002,030
Jan 21, 20256.056.056.056.056.05-
Jan 20, 20255.956.055.706.056.05214
Jan 17, 20255.855.955.855.955.95705
Jan 16, 20255.855.855.855.855.85-
Jan 15, 20255.755.855.755.855.85100
Jan 14, 20255.755.755.755.755.75-
Jan 13, 20255.755.755.755.755.75-
Jan 10, 20255.755.755.755.755.75-
Jan 9, 20255.855.855.855.855.85-
Jan 8, 20255.855.855.855.855.85-
Jan 7, 20255.955.955.855.855.853
Jan 6, 20255.955.955.955.955.95-
Jan 3, 20256.306.305.955.955.95320
Jan 2, 20256.206.306.006.306.30425
Dec 30, 20246.306.306.106.106.103,500
Dec 27, 20246.406.406.356.356.351
Dec 23, 20246.106.356.106.356.3550
Dec 20, 20246.106.106.106.106.10-
Dec 19, 20246.106.106.106.106.10-
Dec 18, 20246.556.556.106.106.10500
Dec 17, 20246.556.556.556.556.55-
Dec 16, 20246.556.556.556.556.55-
Dec 13, 20246.606.606.556.556.5528
Dec 12, 20246.656.656.606.606.60700
Dec 11, 20246.506.506.506.506.5030
Dec 10, 20246.506.506.506.506.50-
Dec 9, 20246.506.506.506.506.50-
Dec 6, 20246.456.456.456.456.45-
Dec 5, 20246.256.256.256.256.25-
Dec 4, 20246.256.256.256.256.25-
Dec 3, 20246.206.206.206.206.20-
Dec 2, 20246.156.156.156.156.15100
Nov 29, 20246.156.156.156.156.15-
Nov 28, 20246.006.206.006.156.15312
Nov 27, 20246.006.006.006.006.00-
Nov 26, 20246.006.006.006.006.00-
Nov 25, 20245.905.905.905.905.90700
Nov 22, 20246.156.156.156.156.15-
Nov 21, 20246.156.156.156.156.15-
Nov 20, 20246.156.156.156.156.15-
Nov 19, 20246.156.156.156.156.1525
Nov 18, 20246.256.256.156.156.15100
Nov 15, 20246.056.056.056.056.05-
Nov 14, 20246.106.106.056.056.05181
Nov 13, 20246.206.456.106.106.101,020
Nov 12, 20246.156.206.156.206.20199
Nov 11, 20246.106.206.106.156.151,031
Nov 8, 20246.406.506.406.506.503,000
Nov 7, 20246.406.406.406.406.40-
Nov 6, 20246.406.406.406.406.40-
Nov 5, 20246.406.406.406.406.40-
Nov 4, 20246.406.406.406.406.40-
Nov 1, 20246.456.456.456.456.45-
Oct 31, 20246.506.506.506.506.50-
Oct 30, 20246.656.656.656.656.65-
Oct 29, 20246.756.756.756.756.75-
Oct 28, 20246.756.756.756.756.75-
Oct 25, 20246.756.756.756.756.75-
Oct 24, 20246.756.756.756.756.75-
Oct 23, 20246.856.856.856.856.85-
Oct 22, 20246.856.856.856.856.85-
Oct 21, 20246.856.856.856.856.85-
Oct 18, 20246.756.856.756.856.8525
Oct 17, 20246.606.756.606.756.753,000
Oct 16, 20246.506.556.506.556.5510
Oct 15, 20246.356.506.356.506.501,200
Oct 14, 20246.356.356.356.356.35-
Oct 11, 20246.356.356.356.356.35-
Oct 10, 20246.356.356.356.356.35-
Oct 9, 20246.256.256.256.256.25-
Oct 8, 20246.256.256.256.256.25-
Oct 7, 20246.256.256.256.256.25-
Oct 4, 20246.256.256.256.256.25-
Oct 3, 20246.306.306.306.306.30-
Oct 2, 20246.506.506.256.306.303,002
Oct 1, 20246.506.506.506.506.50-
Sep 30, 20246.506.506.506.506.50-
Sep 27, 20246.356.406.356.406.40750
Sep 26, 20246.206.206.206.206.20-
Sep 25, 20246.156.156.156.156.15-
Sep 24, 20246.156.156.156.156.15-
Sep 23, 20246.156.156.156.156.15-
Sep 20, 20246.156.156.156.156.15-
Sep 19, 20246.056.056.056.056.05-
Sep 18, 20246.006.006.006.006.00-
Sep 17, 20245.805.805.805.805.80-
Sep 16, 20245.755.805.755.805.80225
Sep 13, 20245.955.955.955.955.95-
Sep 12, 20245.955.955.955.955.95-
Sep 11, 20245.955.955.955.955.95-
Sep 10, 20245.955.955.955.955.95-
Sep 9, 20245.755.955.755.955.9550
Sep 6, 20245.755.755.755.755.757
Sep 5, 20245.755.755.705.705.7025
Sep 4, 20245.755.755.755.755.75-
Sep 3, 20245.755.755.755.755.75-
Sep 2, 20245.755.755.755.755.75-
Aug 30, 20245.755.755.755.755.75-
Aug 29, 20245.755.755.755.755.75-
Aug 28, 20245.755.755.755.755.75-
Aug 27, 20245.705.755.705.755.75200
Aug 26, 20245.705.705.705.705.70-
Aug 23, 20245.705.705.705.705.705
Aug 22, 20245.455.705.455.705.7010
Aug 21, 20245.455.455.455.455.45-
Aug 20, 20245.455.455.455.455.45-
Aug 19, 20245.455.455.455.455.45-
Aug 16, 20245.455.455.455.455.45-
Aug 15, 20245.455.455.455.455.45-
Aug 14, 20245.455.455.455.455.45-
Aug 13, 20245.455.455.455.455.45-
Aug 12, 20245.455.455.455.455.45-
Aug 9, 20245.455.455.455.455.45-
Aug 8, 20245.805.805.455.455.45900
Aug 7, 20245.855.855.855.855.8552
Aug 6, 20245.455.455.455.455.45-
Aug 5, 20245.755.755.455.455.45400
Aug 2, 20245.755.755.755.755.75-
Aug 1, 20245.755.755.755.755.75-
Jul 31, 20245.755.755.755.755.757
Jul 30, 20245.755.755.755.755.75-
Jul 29, 20246.156.155.755.755.751,200
Jul 26, 20245.655.655.655.655.65-
Jul 25, 20245.605.605.605.605.60-
Jul 24, 20245.605.605.605.605.60-
Jul 23, 20245.605.605.605.605.60-
Jul 22, 20245.955.955.555.555.552
Jul 19, 20245.955.955.955.955.95-
Jul 18, 20245.856.055.655.955.951,350
Jul 17, 20245.855.855.855.855.85-
Jul 16, 20245.855.855.855.855.85-
Jul 15, 20245.855.855.855.855.85-
Jul 12, 20245.955.955.855.855.851,000
Jul 11, 20246.106.105.755.955.95145
Jul 10, 20246.106.106.106.106.10-
Jul 9, 20246.206.206.206.206.20-
Jul 8, 20246.156.206.156.206.2030
Jul 5, 20246.156.156.156.156.15-
Jul 4, 20246.156.156.156.156.15-
Jul 3, 20245.606.155.606.156.15450
Jul 2, 20245.855.855.555.555.55150
Jul 1, 20245.855.855.855.855.85-
Jun 28, 20245.755.855.755.855.8550
Jun 27, 20245.755.755.755.755.75-
Jun 26, 20245.705.755.705.755.751,000
Jun 25, 20245.705.705.705.705.70-
Jun 24, 20245.905.905.705.705.701,000
Jun 21, 20246.006.006.006.006.00-
Jun 20, 20246.056.056.056.056.05-
Jun 19, 20246.056.056.056.056.05-
Jun 18, 20246.056.056.056.056.05-
Jun 17, 20246.106.106.106.106.10-
Jun 14, 20246.106.106.106.106.10-
Jun 13, 20246.106.106.106.106.10-
Jun 12, 20246.106.106.106.106.10-
Jun 11, 20246.106.106.106.106.10-
Jun 10, 20246.156.156.106.106.10725
Jun 7, 20246.206.256.206.256.2515
Jun 6, 20246.206.206.206.206.20-
Jun 5, 20246.156.156.156.156.15-
Jun 4, 20246.406.406.156.156.1512
Jun 3, 20246.406.656.406.406.40640
May 31, 20246.406.406.406.406.40-
May 30, 20246.506.506.406.406.40300
May 29, 20246.556.556.556.556.55-
May 28, 20246.556.556.556.556.55-
May 27, 20246.556.556.556.556.55-
May 24, 20246.556.556.556.556.55-
May 23, 20246.606.656.606.656.65200
May 22, 20246.606.606.606.606.60-
May 21, 20246.556.606.556.606.60500
May 20, 20246.506.556.506.556.55105
May 17, 20246.856.856.856.856.85-
May 16, 20246.856.856.856.856.85-
May 15, 20246.856.856.856.856.85-
May 14, 20246.856.856.856.856.85-
May 13, 20246.856.856.856.856.85-
May 10, 20246.856.856.856.856.85-
May 9, 20246.856.856.856.856.85-
May 8, 2024 0.30 Dividend
May 8, 20246.856.856.856.856.85-
May 7, 20246.906.906.906.906.58-
May 6, 20246.906.906.906.906.58-
May 3, 20246.806.906.806.906.581,485
May 2, 20246.806.806.806.806.4810
Apr 30, 20246.806.806.806.806.48-
Apr 29, 20246.806.806.806.806.48-
Apr 26, 20246.606.956.606.806.4830
Apr 25, 20246.656.656.606.606.295
Apr 24, 20246.856.856.656.656.345
Apr 23, 20246.706.856.706.856.5350
Apr 22, 20246.706.706.706.706.39-
Apr 19, 20246.456.456.456.456.15-
Apr 18, 20246.406.406.406.406.10-
Apr 17, 20246.506.506.506.506.19-
Apr 16, 20246.656.656.656.656.34-
Apr 15, 20246.857.106.656.656.341,275
Apr 12, 20247.107.107.057.056.7270
Apr 11, 20247.107.107.107.106.77-
Apr 10, 20247.157.157.057.056.72201
Apr 9, 20247.207.207.057.156.811,500
Apr 8, 20247.057.207.057.206.86400
Apr 5, 20247.107.107.107.106.773
Apr 4, 20247.157.157.107.106.7780
Apr 3, 20247.157.157.157.156.81-
Apr 2, 20247.357.357.207.306.961,150
Mar 28, 20247.367.367.367.367.01-
Mar 27, 20247.127.367.127.367.0134
Mar 26, 20246.987.126.987.126.79500
Mar 25, 20247.167.166.926.926.60600
Mar 22, 20246.887.166.887.166.8225
Mar 21, 20246.826.946.826.886.56580
Mar 20, 20246.926.926.806.806.48600
Mar 19, 20246.846.926.846.926.60500
Mar 18, 20246.906.906.846.846.5230
Mar 15, 20246.866.906.866.906.5885
Mar 14, 20246.926.926.866.866.5458

Related Tickers

0LN7.IL Air France-KLM SA
9.94
-1.18%
 
AFR0.DE Air France-KLM SA
10.30
+2.54%
 
RYAAY Ryanair Holdings plc
46.40
-0.06%
 
IAG.MC International Consolidated Airlines Group S.A.
3.2930
-0.36%
 
IAG.L International Consolidated Airlines Group S.A.
276.10
-0.54%
 
AF.PA Air France-KLM SA
9.94
-0.72%
 
UAL United Airlines Holdings, Inc.
69.90
-3.53%
 
AAL American Airlines Group Inc.
10.67
-2.38%
 
DAL Delta Air Lines, Inc.
43.92
-3.05%