Deutsche Lufthansa AG (LHA.DE)
XETRA: LHA.DE
· Real-Time Price · USD
6.15
-0.06 (-0.90%)
At close: Apr 17, 2025, 5:29 PM
LHA.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.19 | 6.23 | 6.08 | 6.15 | n/a | -0.97% | 2,968,776 |
| Apr 16, 2025 | 6.12 | 6.21 | 6.05 | 6.21 | n/a | 0.98% | 4,578,516 |
| Apr 15, 2025 | 6.09 | 6.19 | 6.06 | 6.15 | n/a | 1.32% | 4,526,115 |
| Apr 14, 2025 | 6.06 | 6.13 | 5.99 | 6.07 | n/a | 2.71% | 5,255,248 |
| Apr 11, 2025 | 6.04 | 6.04 | 5.79 | 5.91 | n/a | -0.84% | 8,136,988 |
| Apr 10, 2025 | 6.40 | 6.45 | 5.96 | 5.96 | n/a | 2.58% | 12,800,390 |
| Apr 9, 2025 | 5.77 | 5.93 | 5.70 | 5.81 | n/a | -2.35% | 11,889,046 |
| Apr 8, 2025 | 6.06 | 6.06 | 5.88 | 5.95 | n/a | 1.54% | 9,755,941 |
| Apr 7, 2025 | 5.68 | 6.10 | 5.53 | 5.86 | n/a | -3.46% | 20,714,445 |
| Apr 4, 2025 | 6.25 | 6.32 | 5.81 | 6.07 | n/a | -4.41% | 14,539,055 |
| Apr 3, 2025 | 6.50 | 6.55 | 6.31 | 6.35 | n/a | -4.80% | 10,469,707 |
| Apr 2, 2025 | 6.65 | 6.71 | 6.56 | 6.67 | n/a | -0.15% | 4,713,598 |
| Apr 1, 2025 | 6.78 | 6.84 | 6.66 | 6.68 | n/a | -0.30% | 4,617,799 |
| Mar 31, 2025 | 6.90 | 6.93 | 6.63 | 6.70 | n/a | -4.29% | 8,655,898 |
| Mar 28, 2025 | 7.14 | 7.21 | 6.97 | 7.00 | n/a | -2.91% | 5,678,926 |
| Mar 27, 2025 | 7.24 | 7.25 | 7.13 | 7.21 | n/a | -1.23% | 5,102,067 |
| Mar 26, 2025 | 7.47 | 7.48 | 7.30 | 7.30 | n/a | -1.48% | 4,137,868 |
| Mar 25, 2025 | 7.39 | 7.50 | 7.34 | 7.41 | n/a | 0.95% | 3,365,526 |
| Mar 24, 2025 | 7.52 | 7.55 | 7.34 | 7.34 | n/a | -0.81% | 3,609,596 |
| Mar 21, 2025 | 7.45 | 7.49 | 7.30 | 7.40 | n/a | -1.73% | 10,836,356 |