Deutsche Lufthansa AG (1LHA)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.318 | 5.12077294686 | 6.21 | 6.608 | 6.012 | 55332 | 6.33787844 | DE |
| 4 | 0.708 | 12.1649484536 | 5.82 | 6.608 | 5.66 | 31069 | 6.12195504 | DE |
| 12 | 0.548 | 9.16387959866 | 5.98 | 6.608 | 5.384 | 37026 | 5.8991462 | DE |
| 26 | -0.575 | -8.09517105448 | 7.103 | 7.32 | 5.384 | 40957 | 6.18170276 | DE |
| 52 | -1.082 | -14.2181340342 | 7.61 | 8.585 | 5.384 | 35236 | 6.69413167 | DE |
| 156 | 0.128 | 2 | 6.4 | 11.15 | 5.18 | 78060 | 6.84100997 | DE |
| 260 | -7.462 | -53.3380986419 | 13.99 | 17.875 | 5.18 | 64548 | 7.66143025 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727279700 | 6.324 | 0.08 | 1.31 | 6.5679999 | 6.5679999 | 6.232 | 29866 |
| 1727193300 | 6.242 | -0.05 | -0.73 | 6.34 | 6.342 | 6.242 | 41268 |
| 1727106900 | 6.288 | -0.05 | -0.79 | 6.3019999 | 6.306 | 6.216 | 39283 |
| 1726847700 | 6.338 | -0.05 | -0.72 | 6.2 | 6.372 | 6.0119999 | 29062 |
| 1726761300 | 6.384 | 0.2 | 3.30 | 6.21 | 6.442 | 6.21 | 137182 |
| 1726674900 | 6.18 | 0.04 | 0.65 | 6.134 | 6.184 | 6.12 | 23100 |
| 1726588500 | 6.14 | 0.25 | 4.24 | 5.93 | 6.18 | 5.93 | 95469 |
| 1726502100 | 5.89 | -0.03 | -0.44 | 5.86 | 5.896 | 5.828 | 10728 |
| 1726242900 | 5.916 | 0.12 | 2.00 | 5.822 | 5.916 | 5.814 | 21446 |
| 1726156500 | 5.8 | -0.03 | -0.51 | 5.888 | 5.904 | 5.73 | 15861 |
| 1726070100 | 5.83 | 0.02 | 0.38 | 5.88 | 5.93 | 5.8259999 | 28644 |
| 1725983700 | 5.808 | -0.01 | -0.24 | 5.8 | 5.85 | 5.7699999 | 5628 |
| 1725897300 | 5.822 | 0.03 | 0.55 | 5.798 | 5.838 | 5.7859999 | 8846 |
| 1725638100 | 5.79 | -0.12 | -2.00 | 5.932 | 5.932 | 5.776 | 13270 |
| 1725551700 | 5.908 | 0.2 | 3.58 | 5.808 | 5.98 | 5.806 | 32587 |
| 1725465300 | 5.704 | -0.05 | -0.80 | 5.736 | 5.7539999 | 5.66 | 18836 |
| 1725378900 | 5.75 | -0.08 | -1.41 | 5.806 | 5.852 | 5.722 | 17292 |
| 1725292500 | 5.832 | -0.08 | -1.42 | 5.884 | 5.904 | 5.8019999 | 10377 |
| 1725033300 | 5.916 | 0.02 | 0.37 | 5.91 | 5.948 | 5.87 | 18419 |
| 1724946900 | 5.894 | 0.1 | 1.69 | 5.82 | 5.91 | 5.82 | 24225 |
| 1724860500 | 5.796 | -0 | -0.07 | 5.836 | 5.836 | 5.7619999 | 20762 |
| 1724774100 | 5.8 | 0.11 | 1.93 | 5.75 | 5.87 | 5.75 | 24590 |
| 1724687700 | 5.69 | 0.01 | 0.18 | 5.708 | 5.714 | 5.658 | 16315 |
| 1724428500 | 5.68 | 0.09 | 1.54 | 5.63 | 5.7 | 5.63 | 21099 |
| 1724342100 | 5.594 | -0.03 | -0.53 | 5.7 | 5.7 | 5.594 | 2440 |
| 1724255700 | 5.624 | 0.04 | 0.64 | 5.62 | 5.66 | 5.608 | 1662 |
| 1724169300 | 5.588 | -0.04 | -0.64 | 5.65 | 5.68 | 5.588 | 4084 |
| 1724082900 | 5.624 | 0.06 | 1.15 | 5.62 | 5.68 | 5.62 | 12619 |
| 1723823700 | 5.5599999 | 0.02 | 0.36 | 5.604 | 5.622 | 5.5599999 | 12834 |
| 1723650900 | 5.54 | -0.01 | -0.11 | 5.574 | 5.62 | 5.534 | 13550 |
| 1723564500 | 5.546 | -0.01 | -0.25 | 5.54 | 5.546 | 5.476 | 21838 |
| 1723478100 | 5.5599999 | -0.07 | -1.17 | 5.614 | 5.62 | 5.55 | 9087 |
| 1723218900 | 5.626 | 0.05 | 0.82 | 5.632 | 5.706 | 5.612 | 7083 |
| 1723132500 | 5.58 | -0.08 | -1.48 | 5.6 | 5.618 | 5.578 | 6840 |
| 1723046100 | 5.664 | -0.01 | -0.14 | 5.7 | 5.708 | 5.63 | 11480 |
| 1722959700 | 5.672 | 0.04 | 0.64 | 5.684 | 5.72 | 5.588 | 34813 |
| 1722873300 | 5.636 | 0.06 | 1.08 | 5.384 | 5.636 | 5.384 | 66547 |
| 1722614100 | 5.5759999 | -0.05 | -0.89 | 5.6 | 5.664 | 5.488 | 66037 |
| 1722527700 | 5.626 | -0.17 | -3.00 | 5.696 | 5.782 | 5.584 | 43630 |
| 1722441300 | 5.8 | -0.13 | -2.16 | 5.9 | 5.934 | 5.728 | 29922 |
| 1722354900 | 5.928 | 0.08 | 1.44 | 5.876 | 5.95 | 5.864 | 15524 |
| 1722268500 | 5.844 | -0.06 | -0.95 | 5.944 | 5.944 | 5.824 | 5411 |
| 1722009300 | 5.9 | 0.04 | 0.68 | 5.85 | 5.912 | 5.79 | 65861 |
| 1721922900 | 5.86 | 0.17 | 3.02 | 5.66 | 5.862 | 5.596 | 86804 |
| 1721836500 | 5.688 | -0.01 | -0.21 | 5.75 | 5.8019999 | 5.678 | 49571 |
| 1721750100 | 5.7 | -0.03 | -0.49 | 5.764 | 5.764 | 5.7 | 64968 |
| 1721663700 | 5.728 | -0.06 | -1.10 | 6.18 | 6.18 | 5.654 | 26591 |
| 1721404500 | 5.792 | -0.1 | -1.76 | 6.2 | 6.2 | 5.714 | 62644 |
| 1721318100 | 5.896 | 0.04 | 0.75 | 5.908 | 5.93 | 5.8 | 61143 |
| 1721231700 | 5.852 | 0.18 | 3.21 | 5.698 | 5.872 | 5.698 | 50536 |
| 1721145300 | 5.67 | -0.12 | -2.07 | 6.1 | 6.1 | 5.6 | 46745 |
| 1721058900 | 5.79 | -0.06 | -1.03 | 5.698 | 5.796 | 5.642 | 50077 |
| 1720799700 | 5.85 | 0.05 | 0.86 | 5.808 | 5.888 | 5.58 | 83120 |
| 1720713300 | 5.8 | -0.14 | -2.36 | 6.0199999 | 6.0199999 | 5.726 | 113444 |
| 1720626900 | 5.94 | -0.02 | -0.34 | 5.94 | 5.994 | 5.856 | 35708 |
| 1720540500 | 5.96 | -0.12 | -1.94 | 6.0359999 | 6.056 | 5.92 | 40805 |
| 1720454100 | 6.078 | 0.05 | 0.80 | 6.032 | 6.144 | 6 | 87202 |
| 1720194900 | 6.03 | 0.04 | 0.67 | 6.016 | 6.082 | 5.972 | 93746 |
| 1720108500 | 5.99 | 0.03 | 0.44 | 5.98 | 6.0039999 | 5.926 | 95995 |
| 1720022100 | 5.964 | 0.22 | 3.90 | 5.7699999 | 5.984 | 5.764 | 133545 |
| 1719935700 | 5.74 | -0.03 | -0.59 | 5.756 | 5.774 | 5.698 | 38526 |
| 1719849300 | 5.774 | 0.1 | 1.69 | 5.872 | 5.872 | 5.774 | 76829 |
| 1719590100 | 5.678 | 0.01 | 0.14 | 5.65 | 5.736 | 5.626 | 27967 |
| 1719503700 | 5.67 | -0.05 | -0.87 | 5.752 | 5.752 | 5.67 | 25138 |
| 1719417300 | 5.72 | -0.09 | -1.55 | 5.832 | 5.844 | 5.698 | 26062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
