Deutsche Lufthansa AG (LHA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:18PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.70 | 5.73 | 5.64 | 5.72 | 5.72 | 31,799 |
| 27 Jun 2024 | 5.75 | 5.75 | 5.65 | 5.69 | 5.69 | 73,378 |
| 26 Jun 2024 | 5.87 | 5.87 | 5.69 | 5.80 | 5.80 | 40,591 |
| 25 Jun 2024 | 5.81 | 5.84 | 5.74 | 5.84 | 5.84 | 28,364 |
| 24 Jun 2024 | 5.76 | 5.86 | 5.75 | 5.81 | 5.81 | 47,699 |
| 21 Jun 2024 | 5.78 | 5.84 | 5.65 | 5.73 | 5.73 | 57,832 |
| 20 Jun 2024 | 5.95 | 5.95 | 5.75 | 5.79 | 5.79 | 83,376 |
| 19 Jun 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 40,209 |
| 18 Jun 2024 | 5.93 | 6.01 | 5.90 | 5.99 | 5.99 | 36,015 |
| 17 Jun 2024 | 5.93 | 5.95 | 5.85 | 5.93 | 5.93 | 96,285 |
| 14 Jun 2024 | 6.06 | 6.06 | 5.85 | 5.93 | 5.93 | 176,930 |
| 13 Jun 2024 | 6.24 | 6.24 | 5.88 | 5.99 | 5.99 | 184,071 |
| 12 Jun 2024 | 6.24 | 6.33 | 6.18 | 6.29 | 6.29 | 15,706 |
| 11 Jun 2024 | 6.27 | 6.27 | 6.10 | 6.16 | 6.16 | 67,787 |
| 10 Jun 2024 | 6.32 | 6.32 | 6.19 | 6.25 | 6.25 | 72,783 |
| 07 Jun 2024 | 6.32 | 6.36 | 6.25 | 6.31 | 6.31 | 30,026 |
| 06 Jun 2024 | 6.36 | 6.39 | 6.29 | 6.35 | 6.35 | 34,853 |
| 05 Jun 2024 | 6.40 | 6.40 | 6.29 | 6.39 | 6.39 | 28,490 |
| 04 Jun 2024 | 6.47 | 6.47 | 6.28 | 6.35 | 6.35 | 65,241 |
| 03 Jun 2024 | 6.44 | 6.54 | 6.41 | 6.47 | 6.47 | 63,726 |
| 31 May 2024 | 6.34 | 6.43 | 6.30 | 6.42 | 6.42 | 14,102 |
| 30 May 2024 | 6.27 | 6.34 | 6.27 | 6.33 | 6.33 | 51,383 |
| 29 May 2024 | 6.42 | 6.44 | 6.30 | 6.32 | 6.32 | 62,524 |
| 28 May 2024 | 6.44 | 6.61 | 6.44 | 6.49 | 6.49 | 27,485 |
| 27 May 2024 | 6.41 | 6.52 | 6.39 | 6.50 | 6.50 | 53,720 |
| 24 May 2024 | 6.45 | 6.49 | 6.38 | 6.38 | 6.38 | 32,498 |
| 23 May 2024 | 6.54 | 6.54 | 6.45 | 6.45 | 6.45 | 37,030 |
| 22 May 2024 | 6.47 | 6.51 | 6.40 | 6.49 | 6.49 | 34,827 |
| 21 May 2024 | 6.66 | 6.66 | 6.47 | 6.50 | 6.50 | 33,409 |
| 20 May 2024 | 6.71 | 6.71 | 6.64 | 6.64 | 6.64 | 20,843 |
| 17 May 2024 | 6.75 | 6.76 | 6.65 | 6.69 | 6.69 | 38,211 |
| 16 May 2024 | 6.87 | 6.87 | 6.72 | 6.73 | 6.73 | 35,268 |
| 15 May 2024 | 6.88 | 6.90 | 6.81 | 6.83 | 6.83 | 21,750 |
| 14 May 2024 | 6.81 | 6.90 | 6.80 | 6.86 | 6.86 | 42,529 |
| 13 May 2024 | 6.71 | 6.84 | 6.70 | 6.79 | 6.79 | 55,458 |
| 10 May 2024 | 6.74 | 6.83 | 6.70 | 6.71 | 6.71 | 34,577 |
| 09 May 2024 | 6.77 | 6.79 | 6.74 | 6.74 | 6.74 | 20,567 |
| 08 May 2024 | 6.67 | 6.90 | 6.60 | 6.81 | 6.81 | 40,973 |
| 08 May 2024 | 0.3 Dividend | |||||
| 07 May 2024 | 6.91 | 7.08 | 6.75 | 6.84 | 6.54 | 38,924 |
| 06 May 2024 | 6.84 | 6.94 | 6.84 | 6.93 | 6.62 | 23,768 |
| 03 May 2024 | 6.85 | 6.96 | 6.79 | 6.86 | 6.56 | 43,534 |
| 02 May 2024 | 6.78 | 6.89 | 6.78 | 6.86 | 6.56 | 126,693 |
| 30 Apr 2024 | 6.83 | 6.83 | 6.64 | 6.72 | 6.42 | 127,478 |
| 29 Apr 2024 | 6.78 | 6.79 | 6.67 | 6.76 | 6.46 | 22,263 |
| 26 Apr 2024 | 6.69 | 6.84 | 6.69 | 6.75 | 6.46 | 24,700 |
| 25 Apr 2024 | 6.68 | 6.71 | 6.64 | 6.68 | 6.39 | 36,585 |
| 24 Apr 2024 | 6.72 | 6.78 | 6.56 | 6.69 | 6.39 | 50,316 |
| 23 Apr 2024 | 6.87 | 6.87 | 6.68 | 6.78 | 6.48 | 43,047 |
| 22 Apr 2024 | 6.75 | 6.82 | 6.75 | 6.78 | 6.48 | 85,471 |
| 19 Apr 2024 | 6.55 | 6.72 | 6.51 | 6.64 | 6.35 | 73,554 |
| 18 Apr 2024 | 6.35 | 6.72 | 6.35 | 6.66 | 6.37 | 54,744 |
| 17 Apr 2024 | 6.43 | 6.48 | 6.23 | 6.35 | 6.07 | 399,716 |
| 16 Apr 2024 | 6.51 | 6.53 | 6.35 | 6.41 | 6.13 | 106,866 |
| 15 Apr 2024 | 6.80 | 7.05 | 6.56 | 6.61 | 6.32 | 128,825 |
| 12 Apr 2024 | 7.05 | 7.06 | 6.83 | 6.90 | 6.60 | 61,894 |
| 11 Apr 2024 | 7.18 | 7.18 | 6.94 | 7.04 | 6.73 | 93,783 |
| 10 Apr 2024 | 7.14 | 7.33 | 7.09 | 7.15 | 6.84 | 15,714 |
| 09 Apr 2024 | 7.10 | 7.24 | 7.10 | 7.14 | 6.82 | 34,910 |
| 08 Apr 2024 | 6.92 | 7.15 | 6.92 | 7.10 | 6.79 | 19,701 |
| 05 Apr 2024 | 7.13 | 7.14 | 6.92 | 7.00 | 6.69 | 40,555 |
| 04 Apr 2024 | 7.18 | 7.23 | 7.08 | 7.18 | 6.86 | 11,577 |
| 03 Apr 2024 | 7.11 | 7.17 | 7.04 | 7.17 | 6.85 | 25,500 |
| 02 Apr 2024 | 7.34 | 7.34 | 7.06 | 7.10 | 6.79 | 61,113 |
| 28 Mar 2024 | 7.35 | 7.35 | 7.20 | 7.29 | 6.97 | 50,747 |
| 27 Mar 2024 | 7.17 | 7.30 | 7.06 | 7.30 | 6.98 | 49,949 |
| 26 Mar 2024 | 7.05 | 7.28 | 7.05 | 7.28 | 6.96 | 95,131 |
| 25 Mar 2024 | 7.10 | 7.10 | 6.99 | 7.04 | 6.73 | 132,239 |
| 22 Mar 2024 | 6.99 | 7.07 | 6.93 | 7.07 | 6.76 | 28,906 |
| 21 Mar 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 6.65 | 32,284 |
| 20 Mar 2024 | 6.82 | 6.92 | 6.78 | 6.87 | 6.57 | 14,155 |
| 19 Mar 2024 | 6.87 | 6.87 | 6.80 | 6.85 | 6.55 | 29,341 |
| 18 Mar 2024 | 6.94 | 6.94 | 6.83 | 6.89 | 6.58 | 41,889 |
| 15 Mar 2024 | 6.79 | 6.88 | 6.77 | 6.84 | 6.54 | 74,091 |
| 14 Mar 2024 | 6.96 | 6.97 | 6.71 | 6.79 | 6.49 | 77,560 |
| 13 Mar 2024 | 6.83 | 6.95 | 6.79 | 6.94 | 6.64 | 46,398 |
| 12 Mar 2024 | 6.84 | 6.89 | 6.79 | 6.83 | 6.53 | 51,736 |
| 11 Mar 2024 | 6.85 | 6.85 | 6.70 | 6.82 | 6.52 | 52,346 |
| 08 Mar 2024 | 7.05 | 7.05 | 6.79 | 6.85 | 6.55 | 113,537 |
| 07 Mar 2024 | 7.23 | 7.34 | 6.95 | 6.99 | 6.68 | 90,522 |
| 06 Mar 2024 | 7.00 | 7.17 | 6.98 | 7.09 | 6.78 | 19,797 |
| 05 Mar 2024 | 7.05 | 7.07 | 6.93 | 7.02 | 6.71 | 52,271 |
| 04 Mar 2024 | 7.19 | 7.23 | 7.00 | 7.09 | 6.78 | 26,821 |
| 01 Mar 2024 | 7.23 | 7.24 | 7.15 | 7.18 | 6.86 | 13,563 |
| 29 Feb 2024 | 7.25 | 7.27 | 7.10 | 7.17 | 6.85 | 34,023 |
| 28 Feb 2024 | 7.39 | 7.39 | 7.23 | 7.24 | 6.92 | 23,300 |
| 27 Feb 2024 | 7.20 | 7.39 | 7.20 | 7.34 | 7.02 | 9,634 |
| 26 Feb 2024 | 7.30 | 7.36 | 7.20 | 7.20 | 6.88 | 46,590 |
| 23 Feb 2024 | 7.43 | 7.43 | 7.15 | 7.36 | 7.03 | 331,921 |
| 22 Feb 2024 | 7.50 | 7.56 | 7.40 | 7.54 | 7.21 | 252,957 |
| 21 Feb 2024 | 7.30 | 7.45 | 7.30 | 7.41 | 7.08 | 10,867 |
| 20 Feb 2024 | 7.28 | 7.35 | 7.28 | 7.33 | 7.01 | 19,439 |
| 19 Feb 2024 | 7.40 | 7.40 | 7.30 | 7.34 | 7.02 | 14,487 |
| 16 Feb 2024 | 7.47 | 7.51 | 7.40 | 7.40 | 7.08 | 13,246 |
| 15 Feb 2024 | 7.40 | 7.56 | 7.40 | 7.46 | 7.13 | 4,346 |
| 14 Feb 2024 | 7.47 | 7.47 | 7.41 | 7.41 | 7.08 | 20,599 |
| 13 Feb 2024 | 7.57 | 7.61 | 7.34 | 7.45 | 7.12 | 29,544 |
| 12 Feb 2024 | 7.50 | 7.62 | 7.50 | 7.55 | 7.22 | 8,893 |
| 09 Feb 2024 | 7.74 | 7.74 | 7.54 | 7.56 | 7.23 | 4,791 |
| 08 Feb 2024 | 7.64 | 7.72 | 7.63 | 7.68 | 7.35 | 11,621 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.