Berlin - Delayed Quote EUR

Deutsche Lufthansa AG (LHA.BE)

6.48
+0.01
+(0.19%)
At close: 8:01:36 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20256.486.486.486.486.48-
May 14, 20256.566.566.476.476.4725
May 13, 20256.586.606.556.596.593,350
May 12, 20256.356.636.356.566.56731
May 9, 20256.346.346.286.296.292,040
May 8, 20256.256.286.256.286.2850
May 7, 2025 0.3 Dividend
May 7, 20256.216.286.216.236.233,010
May 6, 20256.616.616.446.496.192,300
May 5, 20256.486.626.486.626.322,530
May 2, 20256.406.446.406.446.14213
Apr 30, 20256.286.286.286.285.99-
Apr 29, 20256.556.556.156.265.97212
Apr 28, 20256.506.526.506.516.2133
Apr 25, 20256.326.326.326.326.03-
Apr 24, 20256.386.386.356.356.053,000
Apr 23, 20256.276.406.276.396.094,621
Apr 22, 20256.126.166.126.165.88804
Apr 17, 20256.186.186.116.115.83160
Apr 16, 20256.086.146.086.145.86100
Apr 15, 20256.046.196.046.195.902,487
Apr 14, 20256.036.115.996.095.811,607
Apr 11, 20256.016.015.995.995.711,020
Apr 10, 20256.286.346.236.235.942,001
Apr 9, 20255.706.145.706.145.863,945
Apr 8, 20256.086.085.865.865.594,870
Apr 7, 20255.916.035.605.945.679,667
Apr 4, 20256.316.316.006.025.749,030
Apr 3, 20256.536.536.356.386.085,421
Apr 2, 20256.656.686.596.686.371,004
Apr 1, 20256.736.796.686.686.372,025
Mar 31, 20256.966.966.686.686.37126
Mar 28, 20257.197.197.087.086.751,040
Mar 27, 20257.207.277.187.186.843,833
Mar 26, 20257.517.517.407.407.06500
Mar 25, 20257.337.487.337.437.091,111
Mar 24, 20257.467.467.357.377.03432
Mar 21, 20257.497.497.397.397.0570
Mar 20, 20257.677.677.527.527.18841
Mar 19, 20257.787.787.647.677.313,830
Mar 18, 20257.717.847.717.827.46550
Mar 17, 20257.537.727.537.707.34340
Mar 14, 20257.457.457.457.457.10-
Mar 13, 20257.227.427.227.427.0718
Mar 12, 20257.207.297.207.256.91870
Mar 11, 20257.747.747.457.457.1011,150
Mar 10, 20257.947.947.727.727.365,302
Mar 7, 20257.847.997.807.997.629,213
Mar 6, 20257.048.017.047.877.5110,425
Mar 5, 20256.757.246.757.076.7521,382
Mar 4, 20256.926.926.726.726.411,640
Mar 3, 20256.766.976.766.976.652,097
Feb 28, 20256.776.896.776.896.573,000
Feb 27, 20256.796.896.796.896.57764
Feb 26, 20256.726.826.726.796.48407
Feb 25, 20256.646.676.596.676.36641
Feb 24, 20256.376.626.376.596.294,112
Feb 21, 20256.356.426.356.426.12300
Feb 20, 20256.376.376.376.376.08-
Feb 19, 20256.656.656.386.386.09890
Feb 18, 20256.756.756.736.736.41100
Feb 17, 20256.766.796.746.776.46698
Feb 14, 20256.726.836.716.726.414,600
Feb 13, 20256.596.876.596.866.5415,035
Feb 12, 20256.476.626.476.626.322,100
Feb 11, 20256.606.606.606.606.30-
Feb 10, 20256.646.706.646.646.339,280
Feb 7, 20256.506.756.506.756.442,050
Feb 6, 20256.266.626.266.536.231,975
Feb 5, 20256.116.116.116.115.83-
Feb 4, 20256.236.236.236.235.9420
Feb 3, 20256.136.266.136.265.9770
Jan 31, 20256.326.326.266.265.971,064
Jan 30, 20256.206.356.206.316.02141
Jan 29, 20256.316.316.316.316.02-
Jan 28, 20256.306.356.306.356.05250
Jan 27, 20256.046.296.046.296.001,410
Jan 24, 20256.016.246.016.165.871,350
Jan 23, 20255.946.045.946.045.76205
Jan 22, 20255.985.985.965.965.69700
Jan 21, 20255.845.955.845.945.673,569
Jan 20, 20255.895.935.825.935.6518,980
Jan 17, 20255.655.825.655.825.552,724
Jan 16, 20255.705.725.675.725.451,090
Jan 15, 20255.695.775.695.775.503,000
Jan 14, 20255.545.815.545.755.481,416
Jan 13, 20255.665.665.565.575.31406
Jan 10, 20255.605.635.585.635.376,051
Jan 9, 20255.795.795.605.665.402,158
Jan 8, 20255.925.925.835.835.561,995
Jan 7, 20255.845.965.845.965.68331
Jan 6, 20256.016.015.945.945.67285
Jan 3, 20256.156.156.036.075.79890
Jan 2, 20256.136.146.136.145.86400
Dec 30, 20246.086.246.086.245.951,903
Dec 27, 20246.156.216.136.135.85300
Dec 23, 20246.206.206.206.205.92-
Dec 20, 20246.176.176.116.115.83635
Dec 19, 20246.106.156.106.145.861,015
Dec 18, 20246.416.416.276.275.981,200
Dec 17, 20246.596.596.446.446.14500
Dec 16, 20246.756.756.646.646.33139
Dec 13, 20246.666.666.666.666.35-
Dec 12, 20246.546.716.546.716.40126
Dec 11, 20246.576.576.576.576.271,400
Dec 10, 20246.576.666.576.646.33900
Dec 9, 20246.656.656.616.616.312,003
Dec 6, 20246.596.666.596.666.3515
Dec 5, 20246.276.626.276.626.325,500
Dec 4, 20246.396.396.286.285.991,000
Dec 3, 20246.266.366.266.366.071,000
Dec 2, 20246.316.356.316.356.05657
Nov 29, 20246.306.326.306.326.0210
Nov 28, 20246.146.316.146.316.02500
Nov 27, 20246.146.146.146.145.86100
Nov 26, 20246.156.156.146.145.8650
Nov 25, 20246.056.236.036.185.898,798
Nov 22, 20246.066.066.046.045.76278
Nov 21, 20246.186.186.066.135.842,497
Nov 20, 20246.276.276.176.175.891,000
Nov 19, 20246.256.256.146.145.86780
Nov 18, 20246.496.496.286.285.99507
Nov 15, 20246.206.206.206.205.92-
Nov 14, 20246.146.196.146.195.91210
Nov 13, 20246.226.226.166.165.8779
Nov 12, 20246.266.306.266.306.0140
Nov 11, 20246.256.346.256.346.05800
Nov 8, 20246.246.246.246.245.95-
Nov 7, 20246.256.296.256.285.996,300
Nov 6, 20246.126.406.126.285.991,790
Nov 5, 20246.276.276.226.225.932,900
Nov 4, 20246.136.146.136.145.851,000
Nov 1, 20246.296.296.196.195.90959
Oct 31, 20246.256.416.256.406.11600
Oct 30, 20246.496.516.486.486.1866
Oct 29, 20246.706.706.556.556.25950
Oct 28, 20246.756.866.756.866.55294
Oct 25, 20246.716.716.716.716.40-
Oct 24, 20246.616.726.616.726.41230
Oct 23, 20246.746.746.606.606.29413
Oct 22, 20246.696.696.696.696.38-
Oct 21, 20246.716.766.706.706.391,850
Oct 18, 20246.776.776.776.776.46-
Oct 17, 20246.706.826.706.826.51937
Oct 16, 20246.626.706.626.666.35195
Oct 15, 20246.436.686.436.686.372,000
Oct 14, 20246.306.456.306.446.141,425
Oct 11, 20246.476.476.406.406.112,900
Oct 10, 20246.486.486.416.476.17720
Oct 9, 20246.336.336.336.336.04-
Oct 8, 20246.216.306.216.306.00635
Oct 7, 20246.186.326.186.326.03161
Oct 4, 20246.096.196.096.195.90100
Oct 3, 20246.056.166.056.165.88800
Oct 2, 20246.396.396.156.155.871,535
Oct 1, 20246.546.766.406.406.101,660
Sep 30, 20246.646.646.546.546.241,200
Sep 27, 20246.486.556.486.556.24500
Sep 26, 20246.356.566.356.516.214,493
Sep 25, 20246.136.136.136.135.841,150
Sep 24, 20246.296.326.226.225.93454
Sep 23, 20246.276.276.276.275.984
Sep 20, 20246.286.346.286.285.991,773
Sep 19, 20246.206.306.206.306.01160
Sep 18, 20246.136.216.136.185.89710
Sep 17, 20245.895.895.895.895.62-
Sep 16, 20245.905.905.845.845.57250
Sep 13, 20245.785.905.785.905.6210
Sep 12, 20245.865.865.785.785.52718
Sep 11, 20245.835.835.835.835.56-
Sep 10, 20245.795.795.795.795.5230
Sep 9, 20245.745.825.745.825.55100
Sep 6, 20245.905.905.845.845.57190
Sep 5, 20245.715.875.715.875.602,000
Sep 4, 20245.735.735.725.725.45380
Sep 3, 20245.845.845.815.815.541
Sep 2, 20245.895.895.895.895.62143
Aug 30, 20245.895.915.895.915.6475
Aug 29, 20245.785.895.785.895.611,880
Aug 28, 20245.795.815.785.785.5120,364
Aug 27, 20245.625.705.625.705.44500
Aug 26, 20245.645.715.645.715.44250
Aug 23, 20245.585.675.585.675.4187
Aug 22, 20245.605.645.605.605.34150
Aug 21, 20245.595.645.595.635.37460
Aug 20, 20245.555.625.555.625.36500
Aug 19, 20245.515.645.515.645.38151
Aug 16, 20245.575.615.575.615.351,000
Aug 15, 20245.535.605.535.605.34200
Aug 14, 20245.475.595.475.595.33100
Aug 13, 20245.565.575.515.565.30330
Aug 12, 20245.655.655.565.565.311,200
Aug 9, 20245.565.695.565.615.352,350
Aug 8, 20245.655.655.575.615.351,200
Aug 7, 20245.675.695.675.685.41108
Aug 6, 20245.785.785.605.635.371,970
Aug 5, 20245.505.655.465.605.3411,274
Aug 2, 20245.635.635.605.625.3692
Aug 1, 20245.795.795.705.705.44801
Jul 31, 20245.885.905.765.815.54390
Jul 30, 20245.875.875.875.875.60-
Jul 29, 20245.995.995.865.895.62860
Jul 26, 20245.815.895.815.895.62250
Jul 25, 20245.695.855.695.855.58251
Jul 24, 20245.695.785.695.755.481,048
Jul 23, 20245.775.795.725.735.464,212
Jul 22, 20245.725.755.725.755.49350
Jul 19, 20245.855.855.785.805.533,300
Jul 18, 20245.795.935.795.895.62850
Jul 17, 20245.715.785.715.785.51300
Jul 16, 20245.755.755.665.685.422,200
Jul 15, 20245.785.795.715.795.522,358
Jul 12, 20245.795.845.675.845.574,982
Jul 11, 20245.885.945.805.805.53772
Jul 10, 20245.855.985.855.985.70100
Jul 9, 20246.016.026.016.015.74250
Jul 8, 20245.986.115.986.105.821,001
Jul 5, 20245.996.055.996.055.773,210
Jul 4, 20246.016.015.956.005.72430
Jul 3, 20245.775.985.775.985.702,559
Jul 2, 20245.805.805.755.755.481
Jul 1, 20245.865.865.775.795.524,108
Jun 28, 20245.655.695.655.695.422,825
Jun 27, 20245.715.715.685.685.42250
Jun 26, 20245.885.885.705.735.463,843
Jun 25, 20245.805.805.755.765.503,311
Jun 24, 20245.765.855.765.845.57880
Jun 21, 20245.775.775.685.755.488,515
Jun 20, 20245.865.875.805.805.532,345
Jun 19, 20245.976.035.976.035.75640
Jun 18, 20245.886.025.886.005.72824
Jun 17, 20245.855.935.855.895.622,850
Jun 14, 20246.016.066.006.005.73374
Jun 13, 20246.186.185.946.035.752,558
Jun 12, 20246.186.306.186.306.012,600
Jun 11, 20246.246.246.176.175.89168
Jun 10, 20246.236.296.206.255.96370
Jun 7, 20246.336.336.336.336.04-
Jun 6, 20246.356.356.356.356.06-
Jun 5, 20246.326.396.306.396.093,155
Jun 4, 20246.386.386.286.356.06641
Jun 3, 20246.516.516.456.456.152,870
May 31, 20246.296.376.286.376.08434
May 30, 20246.236.346.236.346.053,654
May 29, 20246.406.406.306.326.037,265
May 28, 20246.456.606.456.486.182,663
May 27, 20246.436.456.436.456.151,020
May 24, 20246.416.416.386.406.101,813
May 23, 20246.436.516.436.486.183,808
May 22, 20246.436.496.426.496.19456
May 21, 20246.586.606.476.496.192,099
May 20, 20246.776.776.676.676.362,384
May 17, 20246.736.736.676.676.366
May 16, 20246.816.826.726.766.451,126
May 15, 20246.946.946.836.836.511,560