Deutsche Lufthansa AG (LHA.DE)
6.05
0.09 (1.48%)
At close: Jan 23, 2025, 5:29 PM
LHA.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 20, 2024 | 6.13 | 6.21 | 6.08 | 6.21 | 0.05 | 0.81% | 8,789,244 |
| Dec 19, 2024 | 6.14 | 6.24 | 6.12 | 6.16 | -0.09 | -1.44% | 6,405,742 |
| Dec 18, 2024 | 6.43 | 6.48 | 6.19 | 6.25 | -0.19 | -2.95% | 9,235,391 |
| Dec 17, 2024 | 6.61 | 6.65 | 6.43 | 6.44 | -0.22 | -3.30% | 4,369,878 |
| Dec 16, 2024 | 6.71 | 6.77 | 6.60 | 6.66 | -0.09 | -1.33% | 3,956,742 |
| Dec 13, 2024 | 6.70 | 6.78 | 6.70 | 6.75 | 0.04 | 0.60% | 6,062,485 |
| Dec 12, 2024 | 6.57 | 6.73 | 6.53 | 6.71 | 0.14 | 2.13% | 5,439,107 |
| Dec 11, 2024 | 6.68 | 6.68 | 6.56 | 6.57 | -0.07 | -1.05% | 3,768,481 |
| Dec 10, 2024 | 6.61 | 6.71 | 6.59 | 6.64 | 0.00 | 0.00% | 3,036,888 |
| Dec 9, 2024 | 6.70 | 6.74 | 6.63 | 6.64 | -0.03 | -0.45% | 3,644,506 |
| Dec 6, 2024 | 6.62 | 6.74 | 6.57 | 6.67 | 0.08 | 1.21% | 6,168,521 |
| Dec 5, 2024 | 6.28 | 6.63 | 6.28 | 6.59 | 0.30 | 4.77% | 8,584,566 |
| Dec 4, 2024 | 6.41 | 6.44 | 6.28 | 6.29 | -0.12 | -1.87% | 4,321,889 |
| Dec 3, 2024 | 6.34 | 6.44 | 6.34 | 6.41 | 0.07 | 1.10% | 3,538,082 |
| Dec 2, 2024 | 6.32 | 6.37 | 6.26 | 6.34 | 0.00 | 0.00% | 4,382,164 |
| Nov 29, 2024 | 6.30 | 6.34 | 6.27 | 6.34 | 0.03 | 0.48% | 2,405,020 |
| Nov 28, 2024 | 6.17 | 6.36 | 6.16 | 6.31 | 0.16 | 2.60% | 4,453,100 |
| Nov 27, 2024 | 6.13 | 6.19 | 6.13 | 6.15 | -0.01 | -0.16% | 1,664,812 |
| Nov 26, 2024 | 6.18 | 6.19 | 6.11 | 6.16 | -0.04 | -0.65% | 3,448,397 |
| Nov 25, 2024 | 6.08 | 6.24 | 6.05 | 6.20 | 0.14 | 2.31% | 9,071,676 |
| Nov 22, 2024 | 6.10 | 6.12 | 6.01 | 6.06 | -0.05 | -0.82% | 3,603,271 |
| Nov 21, 2024 | 6.16 | 6.17 | 6.04 | 6.11 | -0.05 | -0.81% | 3,847,901 |
| Nov 20, 2024 | 6.30 | 6.33 | 6.16 | 6.16 | -0.10 | -1.60% | 3,177,675 |
| Nov 19, 2024 | 6.27 | 6.29 | 6.03 | 6.26 | -0.04 | -0.63% | 6,041,843 |
| Nov 18, 2024 | 6.45 | 6.45 | 6.29 | 6.30 | -0.12 | -1.87% | 3,706,714 |
| Nov 15, 2024 | 6.24 | 6.45 | 6.24 | 6.42 | 0.18 | 2.88% | 5,757,711 |
| Nov 14, 2024 | 6.15 | 6.25 | 6.14 | 6.24 | 0.08 | 1.30% | 2,736,180 |
| Nov 13, 2024 | 6.27 | 6.31 | 6.13 | 6.16 | -0.13 | -2.07% | 3,981,244 |
| Nov 12, 2024 | 6.32 | 6.36 | 6.26 | 6.29 | -0.08 | -1.26% | 4,069,765 |
| Nov 11, 2024 | 6.34 | 6.39 | 6.30 | 6.37 | 0.06 | 0.95% | 3,517,954 |
| Nov 8, 2024 | 6.27 | 6.40 | 6.27 | 6.31 | 0.07 | 1.12% | 4,195,039 |
| Nov 7, 2024 | 6.23 | 6.32 | 6.18 | 6.24 | -0.04 | -0.64% | 4,226,156 |