Deutsche Lufthansa AG (LHA.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 10:30AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | 475 |
| 25 Jun 2024 | 5.89 | 5.89 | 5.76 | 5.82 | 5.82 | 2,139 |
| 24 Jun 2024 | 5.77 | 5.86 | 5.77 | 5.83 | 5.83 | 4,885 |
| 21 Jun 2024 | 5.78 | 5.78 | 5.66 | 5.72 | 5.72 | 8,845 |
| 20 Jun 2024 | 5.94 | 5.95 | 5.78 | 5.79 | 5.79 | 14,409 |
| 19 Jun 2024 | 5.99 | 6.01 | 5.99 | 6.01 | 6.01 | 1,001 |
| 18 Jun 2024 | 5.93 | 6.00 | 5.93 | 5.99 | 5.99 | 12,618 |
| 17 Jun 2024 | 5.93 | 5.94 | 5.87 | 5.92 | 5.92 | 18,185 |
| 14 Jun 2024 | 6.05 | 6.05 | 5.86 | 5.92 | 5.92 | 8,682 |
| 13 Jun 2024 | 6.24 | 6.24 | 5.90 | 5.99 | 5.99 | 38,080 |
| 12 Jun 2024 | 6.17 | 6.32 | 6.17 | 6.29 | 6.29 | 2,433 |
| 11 Jun 2024 | 6.27 | 6.27 | 6.16 | 6.18 | 6.18 | 5,437 |
| 10 Jun 2024 | 6.30 | 6.30 | 6.22 | 6.24 | 6.24 | 1,466 |
| 07 Jun 2024 | 6.43 | 6.43 | 6.25 | 6.30 | 6.30 | 322 |
| 06 Jun 2024 | 6.38 | 6.38 | 6.30 | 6.33 | 6.33 | 5,960 |
| 05 Jun 2024 | 6.35 | 6.39 | 6.31 | 6.39 | 6.39 | 5,539 |
| 04 Jun 2024 | 6.41 | 6.45 | 6.29 | 6.33 | 6.33 | 2,442 |
| 03 Jun 2024 | 6.52 | 6.52 | 6.44 | 6.45 | 6.45 | 5,224 |
| 31 May 2024 | 6.35 | 6.41 | 6.30 | 6.41 | 6.41 | 8,034 |
| 30 May 2024 | 6.30 | 6.32 | 6.28 | 6.32 | 6.32 | 3,665 |
| 29 May 2024 | 6.42 | 6.42 | 6.31 | 6.31 | 6.31 | 4,493 |
| 28 May 2024 | 6.47 | 6.60 | 6.47 | 6.48 | 6.48 | 2,110 |
| 27 May 2024 | 6.41 | 6.50 | 6.41 | 6.50 | 6.50 | 4,231 |
| 24 May 2024 | 6.45 | 6.45 | 6.38 | 6.39 | 6.39 | 15,476 |
| 23 May 2024 | 6.50 | 6.51 | 6.47 | 6.47 | 6.47 | 1,925 |
| 22 May 2024 | 6.45 | 6.47 | 6.40 | 6.47 | 6.47 | 11,323 |
| 21 May 2024 | 6.64 | 6.64 | 6.48 | 6.49 | 6.49 | 13,382 |
| 20 May 2024 | 6.71 | 6.71 | 6.64 | 6.64 | 6.64 | 1,550 |
| 17 May 2024 | 6.75 | 6.75 | 6.64 | 6.68 | 6.68 | 10,127 |
| 16 May 2024 | 6.81 | 6.81 | 6.73 | 6.76 | 6.76 | 372 |
| 15 May 2024 | 6.90 | 6.90 | 6.83 | 6.83 | 6.83 | 1,160 |
| 14 May 2024 | 6.81 | 6.88 | 6.81 | 6.87 | 6.87 | 2,475 |
| 13 May 2024 | 6.71 | 6.80 | 6.71 | 6.80 | 6.80 | 5,158 |
| 10 May 2024 | 6.72 | 6.80 | 6.68 | 6.68 | 6.68 | 2,955 |
| 09 May 2024 | 6.77 | 6.77 | 6.73 | 6.73 | 6.73 | 282 |
| 08 May 2024 | 6.69 | 6.87 | 6.69 | 6.75 | 6.75 | 15,264 |
| 08 May 2024 | 0.3 Dividend | |||||
| 07 May 2024 | 6.93 | 7.06 | 6.75 | 6.80 | 6.50 | 1,476 |
| 06 May 2024 | 6.88 | 6.95 | 6.88 | 6.92 | 6.61 | 22,769 |
| 03 May 2024 | 6.85 | 6.92 | 6.85 | 6.89 | 6.59 | 215 |
| 02 May 2024 | 6.77 | 6.88 | 6.77 | 6.85 | 6.55 | 1,476 |
| 30 Apr 2024 | 6.85 | 6.85 | 6.71 | 6.77 | 6.47 | 4,405 |
| 29 Apr 2024 | 6.79 | 6.79 | 6.68 | 6.75 | 6.45 | 2,923 |
| 26 Apr 2024 | 6.71 | 6.84 | 6.71 | 6.79 | 6.49 | 1,664 |
| 25 Apr 2024 | 6.65 | 6.70 | 6.65 | 6.66 | 6.37 | 1,630 |
| 24 Apr 2024 | 6.80 | 6.80 | 6.65 | 6.65 | 6.36 | 4,620 |
| 23 Apr 2024 | 6.78 | 6.81 | 6.78 | 6.79 | 6.49 | 900 |
| 22 Apr 2024 | 6.75 | 6.82 | 6.75 | 6.82 | 6.52 | 2,902 |
| 19 Apr 2024 | 6.55 | 6.68 | 6.55 | 6.68 | 6.39 | 3,266 |
| 18 Apr 2024 | 6.32 | 6.71 | 6.32 | 6.71 | 6.41 | 6,693 |
| 17 Apr 2024 | 6.44 | 6.44 | 6.32 | 6.38 | 6.10 | 6,818 |
| 16 Apr 2024 | 6.50 | 6.51 | 6.34 | 6.40 | 6.12 | 39,736 |
| 15 Apr 2024 | 6.90 | 7.00 | 6.57 | 6.63 | 6.34 | 6,197 |
| 12 Apr 2024 | 7.03 | 7.04 | 6.89 | 6.91 | 6.60 | 9,333 |
| 11 Apr 2024 | 7.18 | 7.18 | 6.95 | 7.01 | 6.70 | 15,618 |
| 10 Apr 2024 | 7.19 | 7.32 | 7.13 | 7.29 | 6.97 | 7,198 |
| 09 Apr 2024 | 7.09 | 7.24 | 7.09 | 7.15 | 6.83 | 2,869 |
| 08 Apr 2024 | 6.98 | 7.14 | 6.95 | 7.14 | 6.82 | 18,307 |
| 05 Apr 2024 | 7.09 | 7.10 | 6.93 | 6.99 | 6.68 | 11,573 |
| 04 Apr 2024 | 7.18 | 7.19 | 7.12 | 7.15 | 6.83 | 1,240 |
| 03 Apr 2024 | 7.09 | 7.09 | 7.05 | 7.05 | 6.74 | 70 |
| 02 Apr 2024 | 7.29 | 7.29 | 7.11 | 7.11 | 6.79 | 11,532 |
| 28 Mar 2024 | 7.28 | 7.28 | 7.26 | 7.27 | 6.95 | 327 |
| 27 Mar 2024 | 7.15 | 7.16 | 7.07 | 7.15 | 6.83 | 3,670 |
| 26 Mar 2024 | 7.06 | 7.21 | 7.06 | 7.21 | 6.89 | 3,320 |
| 25 Mar 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 6.69 | 6,334 |
| 22 Mar 2024 | 6.96 | 7.07 | 6.96 | 7.07 | 6.76 | 3,980 |
| 21 Mar 2024 | 6.90 | 7.00 | 6.90 | 6.97 | 6.66 | 5,752 |
| 20 Mar 2024 | 6.83 | 6.87 | 6.77 | 6.87 | 6.56 | 4,362 |
| 19 Mar 2024 | 6.84 | 6.84 | 6.82 | 6.83 | 6.53 | 2,602 |
| 18 Mar 2024 | 6.94 | 6.94 | 6.84 | 6.84 | 6.54 | 12,715 |
| 15 Mar 2024 | 6.77 | 6.82 | 6.77 | 6.82 | 6.52 | 8,302 |
| 14 Mar 2024 | 6.92 | 6.92 | 6.73 | 6.74 | 6.45 | 32,547 |
| 13 Mar 2024 | 6.84 | 6.84 | 6.78 | 6.83 | 6.53 | 5,545 |
| 12 Mar 2024 | 6.85 | 6.90 | 6.80 | 6.83 | 6.53 | 5,570 |
| 11 Mar 2024 | 6.85 | 6.85 | 6.71 | 6.82 | 6.52 | 17,448 |
| 08 Mar 2024 | 7.02 | 7.02 | 6.82 | 6.83 | 6.53 | 12,847 |
| 07 Mar 2024 | 7.39 | 7.39 | 6.95 | 7.09 | 6.78 | 47,362 |
| 06 Mar 2024 | 7.04 | 7.10 | 7.01 | 7.10 | 6.79 | 4,379 |
| 05 Mar 2024 | 7.04 | 7.09 | 6.96 | 7.02 | 6.71 | 3,419 |
| 04 Mar 2024 | 7.24 | 7.24 | 7.05 | 7.05 | 6.74 | 6,085 |
| 01 Mar 2024 | 7.19 | 7.23 | 7.16 | 7.16 | 6.85 | 4,265 |
| 29 Feb 2024 | 7.26 | 7.26 | 7.15 | 7.22 | 6.90 | 1,643 |
| 28 Feb 2024 | 7.37 | 7.37 | 7.25 | 7.27 | 6.95 | 2,753 |
| 27 Feb 2024 | 7.20 | 7.37 | 7.20 | 7.35 | 7.02 | 941 |
| 26 Feb 2024 | 7.24 | 7.28 | 7.21 | 7.26 | 6.94 | 6,926 |
| 23 Feb 2024 | 7.37 | 7.37 | 7.18 | 7.37 | 7.04 | 8,926 |
| 22 Feb 2024 | 7.45 | 7.54 | 7.45 | 7.45 | 7.12 | 2,520 |
| 21 Feb 2024 | 7.31 | 7.42 | 7.31 | 7.42 | 7.09 | 500 |
| 20 Feb 2024 | 7.29 | 7.38 | 7.29 | 7.37 | 7.04 | 1,152 |
| 19 Feb 2024 | 7.40 | 7.40 | 7.29 | 7.34 | 7.02 | 2,887 |
| 16 Feb 2024 | 7.40 | 7.47 | 7.40 | 7.42 | 7.09 | 2,130 |
| 15 Feb 2024 | 7.45 | 7.50 | 7.43 | 7.43 | 7.11 | 714 |
| 14 Feb 2024 | 7.42 | 7.45 | 7.40 | 7.40 | 7.07 | 2,492 |
| 13 Feb 2024 | 7.54 | 7.54 | 7.47 | 7.47 | 7.14 | 1,700 |
| 12 Feb 2024 | 7.50 | 7.62 | 7.50 | 7.54 | 7.21 | 1,591 |
| 09 Feb 2024 | 7.66 | 7.66 | 7.54 | 7.57 | 7.23 | 22,276 |
| 08 Feb 2024 | 7.69 | 7.73 | 7.69 | 7.69 | 7.35 | 1,029 |
| 07 Feb 2024 | 7.72 | 7.72 | 7.65 | 7.65 | 7.31 | 2,377 |
| 06 Feb 2024 | 7.70 | 7.78 | 7.70 | 7.78 | 7.44 | 410 |
| *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.