Deutsche Lufthansa AG (LHA)
TG
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 | -0.05 | -0.77519379845 | 6.45 | 6.48 | 6.32 | 590957 | 6.382 | DE |
| 4 | -0.78 | -10.8635097493 | 7.18 | 7.238 | 5.54 | 1418957 | 6.19194134 | DE |
| 12 | 0.1 | 1.5873015873 | 6.3 | 8.15 | 5.54 | 1430650 | 6.89387652 | DE |
| 26 | -0.298 | -4.44908928038 | 6.698 | 8.15 | 5.53 | 1154591 | 6.58348313 | DE |
| 52 | -0.248 | -3.73044524669 | 6.648 | 8.15 | 5.4 | 1019459 | 6.38015414 | DE |
| 156 | -0.71 | -9.98593530239 | 7.11 | 11.16 | 5.313 | 2880943 | 7.57990989 | DE |
| 260 | -1.376 | -17.695473251 | 7.776 | 12.96 | 5.239 | 4806191 | 7.88436451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745526420 | 6.382 | -0.03 | -0.47 | 6.45 | 6.458 | 6.32 | 590957 |
| 1745440020 | 6.412 | 0.2 | 3.15 | 6.216 | 6.49 | 6.216 | 757797 |
| 1745353620 | 6.216 | 0.05 | 0.78 | 6.132 | 6.22 | 6.0599999 | 554524 |
| 1744921620 | 6.168 | 0.03 | 0.52 | 6.178 | 6.22 | 6.088 | 502466 |
| 1744835220 | 6.136 | -0.02 | -0.26 | 6.12 | 6.198 | 6.0519999 | 635794 |
| 1744748820 | 6.152 | 0.04 | 0.69 | 6.0599999 | 6.218 | 6.03 | 793460 |
| 1744662420 | 6.11 | 0.09 | 1.53 | 6.096 | 6.15 | 5.992 | 915735 |
| 1744403220 | 6.018 | 0.02 | 0.30 | 6.0599999 | 6.148 | 5.78 | 1195250 |
| 1744316820 | 6 | -0.27 | -4.28 | 6.34 | 6.404 | 5.912 | 1828662 |
| 1744230420 | 6.268 | 0.42 | 7.15 | 5.78 | 6.348 | 5.7 | 1600909 |
| 1744144020 | 5.85 | -0.06 | -0.98 | 5.98 | 6.048 | 5.75 | 2059305 |
| 1744057620 | 5.908 | -0.12 | -1.99 | 5.95 | 6.092 | 5.54 | 3836564 |
| 1743798420 | 6.0279999 | -0.32 | -5.10 | 6.32 | 6.408 | 5.808 | 2488644 |
| 1743712020 | 6.352 | -0.29 | -4.31 | 6.53 | 6.558 | 6.314 | 1444039 |
| 1743625620 | 6.638 | -0.06 | -0.90 | 6.662 | 6.702 | 6.562 | 531663 |
| 1743539220 | 6.698 | -0.12 | -1.79 | 6.748 | 6.836 | 6.656 | 652914 |
| 1743452820 | 6.82 | -0.21 | -2.99 | 6.912 | 6.948 | 6.634 | 1912326 |
| 1743197220 | 7.03 | -0.18 | -2.52 | 7.18 | 7.238 | 6.968 | 798128 |
| 1743110820 | 7.212 | -0.06 | -0.88 | 7.262 | 7.286 | 7.136 | 458582 |
| 1743024420 | 7.276 | -0.24 | -3.19 | 7.5 | 7.562 | 7.276 | 784516 |
| 1742938020 | 7.516 | 0.16 | 2.23 | 7.352 | 7.516 | 7.342 | 458762 |
| 1742851620 | 7.352 | -0.02 | -0.27 | 7.398 | 7.542 | 7.352 | 318251 |
| 1742592420 | 7.372 | -0.13 | -1.73 | 7.498 | 7.498 | 7.31 | 563795 |
| 1742506020 | 7.502 | -0.2 | -2.57 | 7.652 | 7.74 | 7.502 | 498091 |
| 1742419620 | 7.7 | -0.07 | -0.88 | 7.772 | 7.848 | 7.628 | 610749 |
| 1742333220 | 7.768 | 0.06 | 0.73 | 7.698 | 7.87 | 7.686 | 756888 |
| 1742246820 | 7.712 | 0.12 | 1.61 | 7.562 | 7.76 | 7.49 | 821836 |
| 1741987620 | 7.59 | 0.19 | 2.54 | 7.404 | 7.694 | 7.388 | 706245 |
| 1741901220 | 7.402 | 0.15 | 2.10 | 7.25 | 7.528 | 7.2 | 590898 |
| 1741814820 | 7.25 | -0.2 | -2.71 | 7.39 | 7.39 | 7.152 | 1359209 |
| 1741728420 | 7.452 | -0.34 | -4.31 | 7.726 | 7.768 | 7.352 | 1977013 |
| 1741642020 | 7.788 | -0.22 | -2.77 | 7.93 | 8.012 | 7.676 | 2024277 |
| 1741382820 | 8.01 | 0.16 | 2.01 | 7.87 | 8.06 | 7.75 | 2505622 |
| 1741296420 | 7.852 | 0.67 | 9.39 | 7.07 | 8.15 | 7.022 | 11721784 |
| 1741210020 | 7.178 | 0.41 | 6.09 | 6.73 | 7.244 | 6.68 | 3354098 |
| 1741123620 | 6.766 | -0.13 | -1.94 | 6.872 | 6.942 | 6.632 | 1409994 |
| 1741037220 | 6.9 | 0.04 | 0.61 | 6.708 | 6.986 | 6.682 | 1680348 |
| 1740778020 | 6.858 | 0.03 | 0.41 | 6.772 | 6.97 | 6.722 | 1475397 |
| 1740691620 | 6.83 | 0.04 | 0.65 | 6.79 | 6.928 | 6.776 | 1262790 |
| 1740605220 | 6.786 | 0.13 | 2.01 | 6.712 | 6.84 | 6.678 | 1502421 |
| 1740518820 | 6.652 | 0.07 | 1.09 | 6.54 | 6.734 | 6.526 | 807949 |
| 1740432420 | 6.58 | 0.23 | 3.62 | 6.43 | 6.678 | 6.426 | 863433 |
| 1740173220 | 6.35 | -0.05 | -0.84 | 6.412 | 6.44 | 6.35 | 564895 |
| 1740086820 | 6.404 | -0.04 | -0.68 | 6.438 | 6.54 | 6.392 | 934151 |
| 1740000420 | 6.448 | -0.3 | -4.42 | 6.734 | 6.734 | 6.336 | 1587515 |
| 1739914020 | 6.746 | -0 | -0.06 | 6.75 | 6.846 | 6.672 | 979734 |
| 1739827620 | 6.75 | 0.04 | 0.60 | 6.684 | 6.818 | 6.658 | 1014445 |
| 1739568420 | 6.71 | -0 | -0.03 | 6.722 | 6.83 | 6.668 | 1235381 |
| 1739482020 | 6.712 | 0.09 | 1.30 | 6.64 | 6.9 | 6.63 | 1897078 |
| 1739395620 | 6.626 | 0.21 | 3.31 | 6.48 | 6.72 | 6.472 | 1353012 |
| 1739309220 | 6.414 | -0.27 | -4.10 | 6.652 | 6.686 | 6.2859999 | 1211261 |
| 1739222820 | 6.688 | 0.02 | 0.36 | 6.662 | 6.758 | 6.6 | 1133755 |
| 1738963620 | 6.664 | 0.12 | 1.77 | 6.564 | 6.788 | 6.542 | 1789037 |
| 1738877220 | 6.548 | 0.29 | 4.60 | 6.2859999 | 6.598 | 6.258 | 2469411 |
| 1738790820 | 6.26 | 0.09 | 1.49 | 6.16 | 6.282 | 6.142 | 701436 |
| 1738704420 | 6.168 | -0.08 | -1.22 | 6.216 | 6.296 | 6.156 | 583736 |
| 1738618020 | 6.244 | -0.01 | -0.13 | 6.11 | 6.296 | 6.0519999 | 791344 |
| 1738358820 | 6.252 | -0.05 | -0.82 | 6.3 | 6.342 | 6.222 | 642279 |
| 1738272420 | 6.304 | 0.12 | 1.87 | 6.202 | 6.362 | 6.172 | 756525 |
| 1738186020 | 6.188 | -0.15 | -2.40 | 6.38 | 6.388 | 6.144 | 1305982 |
| 1738099620 | 6.34 | 0.06 | 1.02 | 6.308 | 6.39 | 6.2699999 | 1150161 |
| 1738013220 | 6.276 | 0.12 | 2.02 | 6.15 | 6.3099999 | 6.122 | 1490336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
