Deutsche Lufthansa AG (1LHA)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.51515151515 | 5.94 | 6.042 | 5.638 | 75047 | 5.86355947 | DE |
| 4 | -0.574 | -8.93524283935 | 6.424 | 6.624 | 5.638 | 53098 | 6.06229549 | DE |
| 12 | -1.418 | -19.5101816181 | 7.268 | 7.32 | 5.638 | 43631 | 6.42928937 | DE |
| 26 | -2.65 | -31.1764705882 | 8.5 | 8.5 | 5.638 | 37734 | 6.83620267 | DE |
| 52 | -3.352 | -36.4268637253 | 9.202 | 9.55 | 5.638 | 32814 | 7.37502591 | DE |
| 156 | -3.968 | -40.4155632512 | 9.818 | 11.15 | 5.18 | 80929 | 7.02233351 | DE |
| 260 | -9.15 | -61 | 15 | 17.875 | 5.18 | 63458 | 7.7319282 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 5.73 | -0.08 | -1.34 | 5.7619999 | 5.7619999 | 5.638 | 82327 |
| 1718898900 | 5.808 | -0.21 | -3.46 | 5.8019999 | 5.88 | 5.76 | 117680 |
| 1718812500 | 6.016 | 0.05 | 0.77 | 6.042 | 6.042 | 5.98 | 62298 |
| 1718726100 | 5.97 | 0.06 | 1.05 | 5.984 | 6.03 | 5.952 | 48685 |
| 1718639700 | 5.908 | 0.02 | 0.34 | 5.94 | 5.954 | 5.84 | 64243 |
| 1718380500 | 5.888 | -0.07 | -1.17 | 5.992 | 5.994 | 5.848 | 79304 |
| 1718294100 | 5.958 | -0.38 | -6.00 | 6.156 | 6.158 | 5.854 | 200734 |
| 1718207700 | 6.338 | 0.16 | 2.59 | 6.15 | 6.338 | 6.15 | 10969 |
| 1718121300 | 6.178 | -0.07 | -1.18 | 6.204 | 6.22 | 6.15 | 20269 |
| 1718034900 | 6.252 | -0.05 | -0.76 | 6.226 | 6.2939999 | 6.198 | 23727 |
| 1717775700 | 6.3 | -0.03 | -0.44 | 6.364 | 6.364 | 6.238 | 67734 |
| 1717689300 | 6.328 | -0.04 | -0.66 | 6.396 | 6.41 | 6.29 | 59962 |
| 1717602900 | 6.37 | 0.04 | 0.57 | 6.316 | 6.404 | 6.288 | 30162 |
| 1717516500 | 6.334 | -0.1 | -1.52 | 6.412 | 6.428 | 6.2779999 | 60567 |
| 1717430100 | 6.432 | 0.07 | 1.07 | 6.5 | 6.5359999 | 6.432 | 14050 |
| 1717170900 | 6.364 | 0.06 | 0.89 | 6.344 | 6.408 | 6.324 | 6675 |
| 1717084500 | 6.308 | -0.01 | -0.13 | 6.3 | 6.328 | 6.272 | 21993 |
| 1716998100 | 6.316 | -0.16 | -2.47 | 6.354 | 6.408 | 6.292 | 52255 |
| 1716911700 | 6.476 | 0 | 0.06 | 6.498 | 6.624 | 6.458 | 29275 |
| 1716825300 | 6.472 | 0.09 | 1.44 | 6.424 | 6.472 | 6.406 | 9053 |
| 1716566100 | 6.38 | -0.09 | -1.33 | 6.37 | 6.412 | 6.36 | 41540 |
| 1716479700 | 6.466 | -0.03 | -0.52 | 6.5 | 6.518 | 6.45 | 23211 |
| 1716393300 | 6.5 | 0.01 | 0.15 | 6.404 | 6.5 | 6.396 | 30608 |
| 1716306900 | 6.49 | -0.14 | -2.11 | 6.606 | 6.606 | 6.47 | 91470 |
| 1716220500 | 6.63 | -0.05 | -0.75 | 6.678 | 6.714 | 6.63 | 18028 |
| 1715961300 | 6.68 | -0.05 | -0.71 | 6.69 | 6.77 | 6.65 | 62106 |
| 1715874900 | 6.728 | -0.1 | -1.52 | 6.778 | 6.804 | 6.706 | 26689 |
| 1715788500 | 6.832 | -0.01 | -0.18 | 6.84 | 6.89 | 6.814 | 7175 |
| 1715702100 | 6.844 | 0.02 | 0.29 | 6.85 | 6.92 | 6.838 | 44650 |
| 1715615700 | 6.824 | 0.13 | 2.00 | 6.8 | 6.824 | 6.698 | 34048 |
| 1715356500 | 6.69 | -0.06 | -0.92 | 6.744 | 6.848 | 6.678 | 55174 |
| 1715270100 | 6.752 | -0.06 | -0.94 | 6.75 | 6.816 | 6.73 | 4882 |
| 1715183700 | 6.816 | 0 | 0.06 | 6.648 | 6.908 | 6.606 | 24308 |
| 1715097300 | 6.812 | -0.11 | -1.56 | 6.928 | 7.08 | 6.748 | 55351 |
| 1715010900 | 6.92 | 0.06 | 0.85 | 6.83 | 6.952 | 6.83 | 25267 |
| 1714751700 | 6.862 | 0 | 0.03 | 7 | 7 | 6.836 | 21937 |
| 1714665300 | 6.86 | 0.18 | 2.63 | 6.8 | 6.892 | 6.8 | 36427 |
| 1714492500 | 6.684 | -0.08 | -1.12 | 6.8 | 6.828 | 6.666 | 16912 |
| 1714406100 | 6.76 | 0.05 | 0.72 | 6.748 | 6.76 | 6.67 | 13451 |
| 1714146900 | 6.712 | 0.02 | 0.30 | 6.728 | 6.846 | 6.694 | 18303 |
| 1714060500 | 6.692 | 0.01 | 0.21 | 6.662 | 6.692 | 6.636 | 8419 |
| 1713974100 | 6.678 | -0.05 | -0.77 | 6.762 | 6.762 | 6.678 | 13153 |
| 1713887700 | 6.73 | -0.06 | -0.91 | 6.828 | 6.844 | 6.73 | 31218 |
| 1713801300 | 6.792 | 0.12 | 1.80 | 6.792 | 6.824 | 6.78 | 17773 |
| 1713542100 | 6.672 | -0.04 | -0.54 | 6.698 | 6.744 | 6.526 | 20666 |
| 1713455700 | 6.708 | 0.4 | 6.31 | 6.442 | 6.728 | 6.428 | 48993 |
| 1713369300 | 6.3099999 | -0.08 | -1.28 | 6.4 | 6.462 | 6.308 | 79347 |
| 1713282900 | 6.392 | -0.17 | -2.65 | 6.41 | 6.452 | 6.34 | 184469 |
| 1713196500 | 6.566 | -0.3 | -4.34 | 6.9 | 7.05 | 6.5199999 | 119494 |
| 1712937300 | 6.864 | -0.12 | -1.75 | 7.056 | 7.08 | 6.816 | 47335 |
| 1712850900 | 6.986 | -0.18 | -2.57 | 7.082 | 7.096 | 6.92 | 44109 |
| 1712764500 | 7.17 | 0.02 | 0.31 | 7.124 | 7.32 | 7.08 | 56522 |
| 1712678100 | 7.148 | 0.01 | 0.20 | 7.144 | 7.24 | 7.118 | 18531 |
| 1712591700 | 7.134 | 0.2 | 2.94 | 6.946 | 7.134 | 6.946 | 27022 |
| 1712332500 | 6.93 | -0.28 | -3.86 | 7.02 | 7.042 | 6.92 | 37296 |
| 1712246100 | 7.208 | 0.08 | 1.18 | 7.196 | 7.264 | 7.064 | 21049 |
| 1712159700 | 7.124 | 0.01 | 0.14 | 7.072 | 7.124 | 7.02 | 18676 |
| 1712073300 | 7.114 | -0.18 | -2.41 | 7.268 | 7.296 | 7.1 | 23031 |
| 1711644900 | 7.29 | 0.11 | 1.46 | 7.28 | 7.307 | 7.234 | 37029 |
| 1711558500 | 7.185 | -0.06 | -0.87 | 7.203 | 7.209 | 7.08 | 20189 |
| 1711472100 | 7.248 | 0.21 | 2.94 | 7.103 | 7.248 | 7.041 | 67601 |
| 1711385700 | 7.041 | 0 | 0.00 | 7.023 | 7.071 | 6.983 | 21125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
