New Zealand markets closed

Deutsche Lufthansa AG (LHA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
7.28+0.10 (+1.45%)
At close: 05:39PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.277.327.107.287.286,345,229
27 Mar 20247.207.217.057.187.186,279,336
26 Mar 20247.077.267.047.267.267,936,376
25 Mar 20247.087.086.987.067.064,482,563
22 Mar 20246.947.096.927.077.076,410,474
21 Mar 20246.957.026.906.936.936,091,317
20 Mar 20246.836.886.756.856.854,982,508
19 Mar 20246.836.866.806.846.844,508,595
18 Mar 20246.856.936.826.836.836,539,982
15 Mar 20246.776.886.776.826.829,877,201
14 Mar 20246.896.896.716.746.747,577,201
13 Mar 20246.856.906.776.906.906,470,345
12 Mar 20246.856.906.766.806.806,804,813
11 Mar 20246.806.856.706.786.788,323,069
08 Mar 20246.957.006.796.826.828,549,023
07 Mar 20247.207.206.936.936.9311,312,999
06 Mar 20246.987.206.967.077.075,985,131
05 Mar 20247.017.076.927.007.005,502,109
04 Mar 20247.167.187.047.057.054,822,043
01 Mar 20247.207.257.137.197.193,705,909
29 Feb 20247.257.267.067.197.198,191,358
28 Feb 20247.407.417.247.267.263,944,782
27 Feb 20247.217.417.217.377.373,693,262
26 Feb 20247.317.397.217.247.244,252,026
23 Feb 20247.317.387.147.387.389,592,767
22 Feb 20247.497.577.407.507.505,039,944
21 Feb 20247.347.497.347.437.432,967,239
20 Feb 20247.327.367.297.347.341,958,016
19 Feb 20247.357.367.287.347.343,114,784
16 Feb 20247.477.567.407.417.413,184,654
15 Feb 20247.457.567.417.417.413,156,124
14 Feb 20247.447.507.397.407.402,844,802
13 Feb 20247.567.587.387.477.473,786,286
12 Feb 20247.527.647.487.567.562,329,753
09 Feb 20247.677.687.527.527.523,450,257
08 Feb 20247.657.747.617.667.662,469,965
07 Feb 20247.727.777.657.657.653,232,245
06 Feb 20247.737.807.677.767.762,697,812
05 Feb 20247.867.887.677.727.723,884,572
02 Feb 20247.818.037.817.877.874,518,296
01 Feb 20247.677.807.677.717.712,553,027
31 Jan 20247.757.797.707.757.752,929,994
30 Jan 20247.887.907.767.797.792,501,784
29 Jan 20247.717.757.617.747.742,786,835
26 Jan 20247.787.817.647.767.762,418,077
25 Jan 20247.677.877.637.777.774,184,354
24 Jan 20247.507.737.487.687.685,651,440
23 Jan 20247.307.527.277.407.405,429,497
22 Jan 20247.287.387.257.307.302,889,378
19 Jan 20247.397.417.227.237.233,236,617
18 Jan 20247.327.357.247.317.313,197,830
17 Jan 20247.217.317.197.307.304,154,573
16 Jan 20247.457.467.287.347.345,049,661
15 Jan 20247.547.587.507.507.503,395,450
12 Jan 20247.707.747.447.527.525,420,655
11 Jan 20247.707.837.647.687.684,045,841
10 Jan 20247.897.947.807.817.813,218,868
09 Jan 20247.957.977.847.937.932,607,069
08 Jan 20247.787.947.747.937.933,789,623
05 Jan 20247.657.827.567.797.794,139,527
04 Jan 20247.567.697.567.697.693,778,511
03 Jan 20247.727.797.557.607.604,892,087
02 Jan 20247.937.997.757.787.785,642,460
29 Dec 20238.038.057.948.058.051,709,029
28 Dec 20238.038.077.998.028.022,433,219
27 Dec 20238.048.068.018.048.042,185,520
22 Dec 20238.048.157.988.048.042,314,867
21 Dec 20238.058.108.008.078.072,416,661
20 Dec 20238.158.177.998.138.133,505,368
19 Dec 20237.838.127.798.118.113,982,877
18 Dec 20238.038.107.937.977.973,596,943
15 Dec 20238.238.288.078.148.145,344,160
14 Dec 20238.108.278.098.178.175,934,589
13 Dec 20238.208.277.967.997.995,837,886
12 Dec 20238.148.228.078.228.224,213,579
11 Dec 20238.288.308.158.168.164,184,746
08 Dec 20238.368.448.348.368.363,454,672
07 Dec 20238.288.428.168.418.418,462,478
06 Dec 20238.338.598.338.598.596,910,761
05 Dec 20238.278.348.258.328.322,647,081
04 Dec 20238.258.358.238.318.315,189,082
01 Dec 20238.028.248.028.228.226,894,316
30 Nov 20238.048.127.897.987.987,763,271
29 Nov 20237.808.107.808.028.026,602,419
28 Nov 20237.667.827.657.797.793,213,931
27 Nov 20237.827.957.687.727.723,535,110
24 Nov 20237.847.877.787.837.832,020,026
23 Nov 20237.907.917.757.827.824,505,145
22 Nov 20237.818.027.787.987.983,577,329
21 Nov 20237.988.067.847.847.843,472,252
20 Nov 20238.038.087.947.967.964,296,290
17 Nov 20237.898.067.858.008.005,290,330
16 Nov 20237.907.977.807.847.843,489,050
15 Nov 20237.807.967.797.927.924,743,185
14 Nov 20237.717.847.637.797.795,831,042
13 Nov 20237.567.747.567.707.703,317,319
10 Nov 20237.687.687.507.567.565,838,496
09 Nov 20237.637.777.607.767.764,035,029
08 Nov 20237.397.747.397.677.676,016,708
07 Nov 20237.337.517.317.427.423,796,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...