IOB - Delayed Quote EUR

Deutsche Lufthansa AG (0H4A.IL)

6.28
-0.03
(-0.46%)
At close: May 9 at 5:20:59 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20256.336.376.266.286.28181,325
May 8, 20256.256.336.236.316.31225,261
May 7, 2025 0.3 Dividend
May 7, 20256.226.336.206.216.21455,730
May 6, 20256.656.696.366.526.22995,655
May 2, 20256.386.476.366.456.156,242,899
May 1, 20256.306.306.306.306.01-
Apr 30, 20256.296.366.176.306.01948,726
Apr 29, 20256.526.596.136.205.912,986,945
Apr 28, 20256.496.596.476.526.228,961,771
Apr 25, 20256.436.496.396.456.15200,050
Apr 24, 20256.396.436.326.396.10547,141
Apr 23, 20256.296.496.266.416.1210,005,805
Apr 22, 20256.116.226.126.205.922,262,399
Apr 17, 20256.196.226.086.145.86162,985
Apr 16, 20256.126.216.056.165.87182,224
Apr 15, 20256.096.196.056.155.87216,757
Apr 14, 20256.086.125.996.115.836,676,269
Apr 11, 20256.036.045.795.905.62328,990
Apr 10, 20256.396.425.966.045.761,195,918
Apr 9, 20255.775.935.705.795.521,811,864
Apr 8, 20256.066.065.865.955.67854,204
Apr 7, 20255.656.075.535.845.58710,340
Apr 4, 20256.266.355.816.065.781,098,474
Apr 3, 20256.546.676.316.336.04615,619
Apr 2, 20256.646.706.566.656.341,742,221
Apr 1, 20256.796.836.656.706.40926,486
Mar 31, 20256.917.006.636.696.38606,121
Mar 28, 20257.147.216.967.016.69732,035
Mar 27, 20257.247.257.147.186.853,460,602
Mar 26, 20257.457.487.307.337.00300,110
Mar 25, 20257.407.507.347.427.082,650,856
Mar 24, 20257.537.547.347.387.041,615,370
Mar 21, 20257.437.467.317.387.04580,338
Mar 20, 20257.677.747.537.577.222,530,055
Mar 19, 20257.717.767.627.667.312,342,450
Mar 18, 20257.737.887.687.827.469,994,788
Mar 17, 20257.617.777.607.697.341,384,651
Mar 14, 20257.427.707.407.587.232,248,549
Mar 13, 20257.217.747.207.457.111,840,263
Mar 12, 20257.347.447.177.246.912,804,828
Mar 11, 20257.707.867.447.467.121,367,287
Mar 10, 20258.018.047.687.847.481,645,480
Mar 7, 20257.888.077.757.977.602,768,921
Mar 6, 20257.258.167.158.027.657,064,261
Mar 5, 20256.847.256.807.236.893,386,826
Mar 4, 20256.926.966.666.696.38309,893
Mar 3, 20256.886.996.796.976.65439,383
Feb 28, 20256.916.996.866.906.582,173,361
Feb 27, 20256.826.936.806.866.55493,339
Feb 26, 20256.676.866.666.826.511,222,194
Feb 25, 20256.536.736.526.656.34631,404
Feb 24, 20256.466.686.436.596.281,568,392
Feb 21, 20256.426.446.366.386.09256,426
Feb 20, 20256.436.546.396.436.13347,702
Feb 19, 20256.716.716.346.406.102,325,865
Feb 18, 20256.756.856.696.686.38665,188
Feb 17, 20256.696.826.666.776.45803,015
Feb 14, 20256.776.836.706.706.39826,386
Feb 13, 20256.766.916.716.806.491,093,513
Feb 12, 20256.506.736.476.626.321,827,324
Feb 11, 20256.646.646.296.416.122,635,296
Feb 10, 20256.716.736.636.676.37715,766
Feb 7, 20256.576.796.546.716.40977,077
Feb 6, 20256.286.596.266.586.28673,284
Feb 5, 20256.206.266.146.265.971,273,888
Feb 4, 20256.266.276.186.195.91286,166
Feb 3, 20256.086.276.066.265.97385,102
Jan 31, 20256.316.346.246.265.97543,536
Jan 30, 20256.196.366.176.306.013,292,141
Jan 29, 20256.366.376.156.165.87529,055
Jan 28, 20256.286.396.276.376.08760,081
Jan 27, 20256.176.296.276.306.01281,572
Jan 24, 20256.066.266.056.165.871,144,877
Jan 23, 20255.946.095.946.055.77716,321
Jan 22, 20255.985.995.875.955.672,990,389
Jan 21, 20255.885.965.855.965.68252,099
Jan 20, 20255.855.945.795.895.621,297,175
Jan 17, 20255.755.825.715.785.52244,974
Jan 16, 20255.745.785.655.675.41424,958
Jan 15, 20255.745.785.695.725.46246,386
Jan 14, 20255.645.825.635.775.503,080,797
Jan 13, 20255.605.605.525.575.32746,366
Jan 10, 20255.605.695.535.595.33666,833
Jan 9, 20255.745.795.595.605.351,723,950
Jan 8, 20255.925.935.815.845.57390,923
Jan 7, 20256.066.075.915.945.67311,928
Jan 6, 20256.036.085.835.925.65421,312
Jan 3, 20256.156.276.016.015.74198,449
Jan 2, 20256.186.246.086.165.88182,307
Dec 31, 20246.136.136.136.135.85-
Dec 30, 20246.126.296.116.135.85278,133
Dec 27, 20246.206.276.136.135.85217,619
Dec 24, 20246.176.176.176.175.89-
Dec 23, 20246.226.266.146.175.89429,245
Dec 20, 20246.136.216.096.195.90521,338
Dec 19, 20246.136.226.126.155.873,752,828
Dec 18, 20246.436.496.196.275.993,941,876
Dec 17, 20246.626.656.436.456.15260,950
Dec 16, 20246.736.766.616.656.342,380,886
Dec 13, 20246.706.776.706.746.431,792,803
Dec 12, 20246.576.736.536.726.41253,429
Dec 11, 20246.676.686.576.576.27795,937
Dec 10, 20246.616.716.616.666.36197,387
Dec 9, 20246.726.736.636.676.36890,806
Dec 6, 20246.626.746.616.696.39467,951
Dec 5, 20246.296.636.286.616.311,385,991
Dec 4, 20246.416.446.286.306.01244,527
Dec 3, 20246.346.436.346.426.131,493,114
Dec 2, 20246.326.376.276.306.01124,067
Nov 29, 20246.306.346.276.336.04275,268
Nov 28, 20246.186.366.176.356.06310,461
Nov 27, 20246.146.196.126.155.8797,842
Nov 26, 20246.176.186.126.155.861,227,511
Nov 25, 20246.096.246.056.235.95429,132
Nov 22, 20246.106.126.016.045.761,074,261
Nov 21, 20246.166.176.046.135.85234,668
Nov 20, 20246.306.336.176.185.892,135,061
Nov 19, 20246.276.296.026.265.97241,701
Nov 18, 20246.456.466.296.306.01235,371
Nov 15, 20246.236.456.236.446.14157,899
Nov 14, 20246.156.246.146.225.93192,570
Nov 13, 20246.286.316.126.145.85161,041
Nov 12, 20246.336.376.276.275.98454,253
Nov 11, 20246.346.396.306.356.05128,018
Nov 8, 20246.286.406.266.326.03490,729
Nov 7, 20246.236.326.196.306.01233,387
Nov 6, 20246.286.466.276.306.01666,346
Nov 5, 20246.206.266.166.195.90656,260
Nov 4, 20246.136.236.116.165.87716,408
Nov 1, 20246.256.296.166.225.93478,408
Oct 31, 20246.306.446.306.376.081,148,297
Oct 30, 20246.546.546.316.346.05560,509
Oct 29, 20246.746.836.496.526.22722,944
Oct 28, 20246.927.026.826.896.582,082,125
Oct 25, 20246.726.756.696.716.40263,451
Oct 24, 20246.646.806.636.646.34218,287
Oct 23, 20246.786.826.636.666.3586,505
Oct 22, 20246.686.876.686.786.47193,398
Oct 21, 20246.766.826.666.706.40144,377
Oct 18, 20246.776.856.766.796.48811,620
Oct 17, 20246.796.846.756.786.471,832,964
Oct 16, 20246.666.706.546.696.38429,330
Oct 15, 20246.536.746.546.686.381,894,875
Oct 14, 20246.426.486.386.456.16132,146
Oct 11, 20246.486.516.396.426.13137,486
Oct 10, 20246.526.546.366.466.17324,742
Oct 9, 20246.306.456.306.446.15378,353
Oct 8, 20246.226.366.206.366.06174,163
Oct 7, 20246.266.376.236.296.00211,523
Oct 4, 20246.116.246.086.225.93871,854
Oct 3, 20246.126.206.086.095.811,230,688
Oct 2, 20246.376.376.106.145.851,003,624
Oct 1, 20246.656.816.386.436.141,122,098
Sep 30, 20246.646.656.516.586.28241,568
Sep 27, 20246.556.696.526.686.371,119,111
Sep 26, 20246.446.616.446.506.201,506,398
Sep 25, 20246.256.406.246.356.06244,647
Sep 24, 20246.336.386.246.245.95316,346
Sep 23, 20246.336.336.226.285.99166,858
Sep 20, 20246.346.376.306.326.03570,928
Sep 19, 20246.226.456.226.396.101,223,167
Sep 18, 20246.166.186.116.165.88241,064
Sep 17, 20245.896.195.896.135.852,261,800
Sep 16, 20245.885.895.845.875.602,456,230
Sep 13, 20245.805.925.795.895.62276,452
Sep 12, 20245.855.925.705.795.521,244,794
Sep 11, 20245.865.945.815.845.58104,449
Sep 10, 20245.805.855.765.825.55130,556
Sep 9, 20245.825.855.785.815.55121,587
Sep 6, 20245.905.905.775.775.511,336,969
Sep 5, 20245.745.985.735.925.65415,317
Sep 4, 20245.735.765.665.745.483,464,173
Sep 3, 20245.825.855.725.775.50377,496
Sep 2, 20245.895.935.795.865.591,901,389
Aug 30, 20245.925.955.865.935.65456,903
Aug 29, 20245.885.915.845.915.64190,002
Aug 28, 20245.805.825.765.785.52176,230
Aug 27, 20245.705.885.695.825.56375,361
Aug 23, 20245.625.705.615.675.41239,931
Aug 22, 20245.615.665.595.625.361,394,584
Aug 21, 20245.605.675.595.615.35265,315
Aug 20, 20245.645.685.595.625.36283,765
Aug 19, 20245.565.685.565.625.361,417,343
Aug 16, 20245.595.625.555.575.31138,698
Aug 15, 20245.555.635.515.615.35161,883
Aug 14, 20245.565.625.545.555.30931,548
Aug 13, 20245.585.595.465.565.30147,279
Aug 12, 20245.625.635.545.565.314,056,424
Aug 9, 20245.625.705.595.625.362,146,681
Aug 8, 20245.675.685.575.585.332,126,651
Aug 7, 20245.695.725.625.665.402,409,905
Aug 6, 20245.695.725.605.665.40120,630
Aug 5, 20245.415.665.385.625.36253,816
Aug 2, 20245.627.075.495.555.30451,193
Aug 1, 20245.715.815.595.625.36490,838
Jul 31, 20245.875.975.745.805.54225,731
Jul 30, 20245.855.955.825.935.66178,165
Jul 29, 20245.935.955.835.875.60477,088
Jul 26, 20245.805.915.795.895.621,006,669
Jul 25, 20245.675.875.605.855.58526,482
Jul 24, 20245.705.815.685.695.42321,260
Jul 23, 20245.765.775.695.725.462,187,905
Jul 22, 20245.715.775.655.755.48282,109
Jul 19, 20245.805.905.705.785.514,328,478
Jul 18, 20245.835.955.785.875.60429,065
Jul 17, 20245.645.875.615.855.58444,063
Jul 16, 20245.725.825.605.675.41487,143
Jul 15, 20245.685.905.635.785.51481,970
Jul 12, 20245.835.885.575.875.601,109,851
Jul 11, 20245.966.015.735.815.54463,521
Jul 10, 20245.876.005.835.945.661,473,624
Jul 9, 20246.046.075.955.975.70694,203
Jul 8, 20246.036.145.996.085.80545,479
Jul 5, 20246.016.085.966.025.74985,336
Jul 4, 20245.966.015.885.985.70277,173
Jul 3, 20245.805.985.715.955.683,042,224
Jul 2, 20245.755.835.685.755.49252,286
Jul 1, 20245.855.895.675.805.53425,604
Jun 28, 20245.695.725.605.715.44274,410
Jun 27, 20245.715.755.655.675.41385,119
Jun 26, 20245.825.855.695.715.45438,358
Jun 25, 20245.825.915.745.795.52272,844
Jun 24, 20245.775.865.735.835.56890,532
Jun 21, 20245.795.835.655.715.451,442,827
Jun 20, 20245.826.035.755.805.532,461,005
Jun 19, 20245.976.025.966.015.73948,172
Jun 18, 20245.976.025.895.995.71656,400
Jun 17, 20245.935.945.855.925.653,326,047
Jun 14, 20245.975.995.855.915.64997,868
Jun 13, 20246.156.155.865.955.681,261,292
Jun 12, 20246.186.346.136.326.03516,916
Jun 11, 20246.236.276.146.175.89966,041
Jun 10, 20246.266.336.196.245.95182,493
Jun 7, 20246.346.386.246.316.02187,034
Jun 6, 20246.386.436.286.336.04150,860
Jun 5, 20246.306.416.286.386.081,474,523
Jun 4, 20246.456.476.276.336.04741,842
Jun 3, 20246.506.566.266.476.17374,524
May 31, 20246.356.526.266.406.10318,153
May 30, 20246.296.346.256.326.03226,719
May 29, 20246.386.526.306.326.03705,613
May 28, 20246.506.636.436.476.17262,952
May 24, 20246.416.506.366.396.1093,729
May 23, 20246.496.536.426.486.184,808,034
May 22, 20246.466.516.396.476.17993,092
May 21, 20246.606.686.466.476.181,144,717
May 20, 20246.686.726.636.636.334,022,239
May 17, 20246.716.756.646.686.37730,975
May 16, 20246.806.906.716.766.451,169,317
May 15, 20246.856.936.806.826.501,537,536
May 14, 20246.826.926.766.876.55224,992
May 13, 20246.726.836.676.826.50702,066
May 10, 20246.766.846.686.686.37212,702
May 9, 20246.786.846.726.736.425,711,975

Related Tickers

WZZZY Wizz Air Holdings Plc
6.00
+6.95%
 
RY4C.BE Ryanair Holdings PLC
21.75
0.00%
 
0LN7.IL Air France-KLM SA
8.13
-0.29%
 
AFRAF Air France-KLM SA
8.54
0.00%
 
AFLYY Air France-KLM SA
0.8900
-1.11%
 
RYA.IR Ryanair Holdings plc
22.00
-0.54%
 
EZJ.L easyJet plc
523.80
-1.10%
 
IAG.MC International Consolidated Airlines Group S.A.
3.5070
+2.78%
 
IAG.L International Consolidated Airlines Group S.A.
297.20
+2.38%
 
DAL Delta Air Lines, Inc.
48.34
-0.41%