Deutsche Lufthansa AG (LHA.DE)
7.99
-0.07 (-0.89%)
At close: Mar 07, 2025, 5:29 PM
LHA.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 7.92 | 8.06 | 7.74 | 7.99 | -0.07 | -0.87% | 15,133,804 |
| Mar 6, 2025 | 7.22 | 8.16 | 7.14 | 8.06 | 0.88 | 12.26% | 47,874,546 |
| Mar 5, 2025 | 6.80 | 7.25 | 6.80 | 7.18 | 0.52 | 7.81% | 21,400,941 |
| Mar 4, 2025 | 6.93 | 6.95 | 6.66 | 6.66 | -0.33 | -4.72% | 7,342,311 |
| Mar 3, 2025 | 6.88 | 7.00 | 6.79 | 6.99 | 0.08 | 1.16% | 8,548,412 |
| Feb 28, 2025 | 6.90 | 6.99 | 6.86 | 6.91 | 0.02 | 0.29% | 13,696,114 |
| Feb 27, 2025 | 6.81 | 6.93 | 6.79 | 6.89 | 0.04 | 0.58% | 6,806,570 |
| Feb 26, 2025 | 6.66 | 6.85 | 6.65 | 6.85 | 0.19 | 2.85% | 9,018,093 |
| Feb 25, 2025 | 6.54 | 6.73 | 6.51 | 6.66 | 0.08 | 1.22% | 6,775,716 |
| Feb 24, 2025 | 6.45 | 6.68 | 6.42 | 6.58 | 0.19 | 2.97% | 10,845,326 |
| Feb 21, 2025 | 6.40 | 6.44 | 6.36 | 6.39 | -0.01 | -0.16% | 6,882,279 |
| Feb 20, 2025 | 6.42 | 6.55 | 6.40 | 6.40 | 0.01 | 0.16% | 7,059,682 |
| Feb 19, 2025 | 6.69 | 6.72 | 6.34 | 6.39 | -0.31 | -4.63% | 13,090,475 |
| Feb 18, 2025 | 6.74 | 6.85 | 6.68 | 6.70 | -0.05 | -0.74% | 6,755,939 |
| Feb 17, 2025 | 6.68 | 6.82 | 6.66 | 6.75 | 0.03 | 0.45% | 5,790,033 |
| Feb 14, 2025 | 6.76 | 6.83 | 6.70 | 6.72 | -0.07 | -1.03% | 6,308,920 |
| Feb 13, 2025 | 6.76 | 6.91 | 6.71 | 6.79 | 0.19 | 2.88% | 12,736,715 |
| Feb 12, 2025 | 6.48 | 6.73 | 6.48 | 6.60 | 0.20 | 3.12% | 10,242,593 |
| Feb 11, 2025 | 6.62 | 6.63 | 6.30 | 6.40 | -0.26 | -3.90% | 10,056,432 |
| Feb 10, 2025 | 6.69 | 6.76 | 6.63 | 6.66 | -0.02 | -0.30% | 5,088,163 |
| Feb 7, 2025 | 6.57 | 6.79 | 6.55 | 6.68 | 0.09 | 1.37% | 11,382,616 |
| Feb 6, 2025 | 6.28 | 6.59 | 6.26 | 6.59 | 0.34 | 5.44% | 11,848,807 |
| Feb 5, 2025 | 6.19 | 6.27 | 6.14 | 6.25 | 0.07 | 1.13% | 4,667,805 |
| Feb 4, 2025 | 6.25 | 6.27 | 6.18 | 6.18 | -0.07 | -1.12% | 5,092,217 |
| Feb 3, 2025 | 6.08 | 6.26 | 6.05 | 6.25 | -0.02 | -0.32% | 5,913,470 |
| Jan 31, 2025 | 6.31 | 6.34 | 6.24 | 6.27 | -0.05 | -0.79% | 2,945,625 |
| Jan 30, 2025 | 6.18 | 6.36 | 6.17 | 6.32 | 0.14 | 2.27% | 5,398,925 |
| Jan 29, 2025 | 6.33 | 6.38 | 6.14 | 6.18 | -0.17 | -2.68% | 6,868,615 |
| Jan 28, 2025 | 6.27 | 6.39 | 6.27 | 6.35 | 0.08 | 1.28% | 6,114,625 |
| Jan 27, 2025 | 6.18 | 6.31 | 6.14 | 6.27 | 0.09 | 1.46% | 7,406,953 |
| Jan 24, 2025 | 6.06 | 6.26 | 6.03 | 6.18 | 0.13 | 2.15% | 9,454,137 |
| Jan 23, 2025 | 5.94 | 6.10 | 5.93 | 6.05 | 0.09 | 1.51% | 7,329,850 |
| Jan 22, 2025 | 5.98 | 5.99 | 5.87 | 5.96 | 0.01 | 0.17% | 4,153,392 |
| Jan 21, 2025 | 5.87 | 5.96 | 5.84 | 5.95 | 0.05 | 0.85% | 3,829,304 |
| Jan 20, 2025 | 5.85 | 5.94 | 5.79 | 5.90 | 0.10 | 1.72% | 5,702,318 |
| Jan 17, 2025 | 5.76 | 5.82 | 5.71 | 5.80 | 0.10 | 1.75% | 5,502,451 |
| Jan 16, 2025 | 5.73 | 5.78 | 5.65 | 5.70 | -0.02 | -0.35% | 5,313,328 |
| Jan 15, 2025 | 5.74 | 5.79 | 5.69 | 5.72 | -0.02 | -0.35% | 6,720,985 |
| Jan 14, 2025 | 5.64 | 5.82 | 5.62 | 5.74 | 0.18 | 3.24% | 10,516,161 |
| Jan 13, 2025 | 5.60 | 5.61 | 5.52 | 5.56 | -0.05 | -0.89% | 6,310,274 |
| Jan 10, 2025 | 5.60 | 5.70 | 5.53 | 5.61 | 0.02 | 0.36% | 11,697,470 |
| Jan 9, 2025 | 5.79 | 5.79 | 5.59 | 5.59 | -0.25 | -4.28% | 14,732,750 |
| Jan 8, 2025 | 5.92 | 5.95 | 5.81 | 5.84 | -0.09 | -1.52% | 5,989,788 |
| Jan 7, 2025 | 6.06 | 6.06 | 5.91 | 5.93 | 0.01 | 0.17% | 7,578,320 |
| Jan 6, 2025 | 6.03 | 6.08 | 5.84 | 5.92 | -0.11 | -1.82% | 10,324,022 |
| Jan 3, 2025 | 6.15 | 6.18 | 6.01 | 6.03 | -0.13 | -2.11% | 5,537,295 |
| Jan 2, 2025 | 6.18 | 6.24 | 6.08 | 6.16 | -0.02 | -0.32% | 3,900,869 |
| Dec 30, 2024 | 6.11 | 6.28 | 6.11 | 6.18 | 0.04 | 0.65% | 3,291,226 |
| Dec 27, 2024 | 6.20 | 6.26 | 6.12 | 6.14 | -0.05 | -0.81% | 5,347,205 |
| Dec 23, 2024 | 6.21 | 6.26 | 6.15 | 6.19 | -0.02 | -0.32% | 3,516,571 |