Deutsche Lufthansa AG (1LHA)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.382 | -6.22758395827 | 6.134 | 6.134 | 5.524 | 108676 | 5.67916533 | DE |
| 4 | -0.592 | -9.3316519546 | 6.344 | 6.344 | 5.524 | 63364 | 5.85789167 | DE |
| 12 | -1.018 | -15.0369276219 | 6.77 | 7.01 | 5.524 | 39008 | 6.19136315 | DE |
| 26 | 0.054 | 0.947700947701 | 5.698 | 7.01 | 5.384 | 38173 | 6.17014983 | DE |
| 52 | -1.827 | -24.1060825966 | 7.579 | 8.003 | 5.384 | 39759 | 6.39375818 | DE |
| 156 | -1.531 | -21.0215570507 | 7.283 | 11.15 | 5.253 | 58243 | 7.07102951 | DE |
| 260 | -9.608 | -62.5520833333 | 15.36 | 15.465 | 5.18 | 66919 | 7.59242271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736873700 | 5.758 | 0.17 | 3.04 | 5.664 | 5.82 | 5.628 | 71199 |
| 1736787300 | 5.588 | -0.02 | -0.43 | 5.604 | 5.604 | 5.524 | 38704 |
| 1736528100 | 5.612 | -0.01 | -0.14 | 5.616 | 5.652 | 5.5519999 | 113760 |
| 1736441700 | 5.62 | -0.22 | -3.73 | 6.048 | 6.048 | 5.59 | 207459 |
| 1736355300 | 5.838 | -0.13 | -2.18 | 6.134 | 6.134 | 5.82 | 112259 |
| 1736268900 | 5.968 | 0.03 | 0.47 | 6.0519999 | 6.0519999 | 5.91 | 57935 |
| 1736182500 | 5.94 | -0.11 | -1.85 | 6.0519999 | 6.092 | 5.84 | 71104 |
| 1735923300 | 6.0519999 | -0.13 | -2.07 | 6.202 | 6.204 | 6.008 | 43660 |
| 1735836900 | 6.18 | 0.02 | 0.39 | 6.212 | 6.212 | 6.096 | 13915 |
| 1735577700 | 6.156 | 0 | 0.07 | 6.252 | 6.264 | 6.156 | 4465 |
| 1735318500 | 6.152 | -0.02 | -0.39 | 6.228 | 6.234 | 6.13 | 22159 |
| 1734972900 | 6.176 | -0.04 | -0.58 | 6.01 | 6.24 | 6.01 | 20022 |
| 1734713700 | 6.212 | 0.08 | 1.37 | 6.16 | 6.212 | 6.09 | 67434 |
| 1734627300 | 6.128 | -0.12 | -1.95 | 6.16 | 6.22 | 6.128 | 64480 |
| 1734540900 | 6.25 | -0.2 | -3.10 | 6.344 | 6.344 | 6.194 | 41900 |
| 1734454500 | 6.45 | -0.18 | -2.69 | 6.406 | 6.656 | 6.406 | 26997 |
| 1734368100 | 6.628 | -0.1 | -1.54 | 6.696 | 6.752 | 6.588 | 19296 |
| 1734108900 | 6.732 | 0.03 | 0.48 | 6.75 | 6.77 | 6.72 | 58235 |
| 1734022500 | 6.7 | 0.12 | 1.76 | 6.5599999 | 6.736 | 6.54 | 10771 |
| 1733936100 | 6.584 | -0.09 | -1.32 | 6.644 | 6.644 | 6.57 | 4934 |
| 1733849700 | 6.672 | 0.04 | 0.54 | 6.6 | 6.72 | 6.6 | 12131 |
| 1733763300 | 6.636 | -0.06 | -0.90 | 6.712 | 6.712 | 6.63 | 7802 |
| 1733504100 | 6.696 | 0.1 | 1.52 | 6.638 | 6.748 | 6.616 | 51939 |
| 1733417700 | 6.596 | 0.32 | 5.07 | 6.304 | 6.604 | 6.304 | 98189 |
| 1733331300 | 6.2779999 | -0.11 | -1.75 | 6.396 | 6.436 | 6.276 | 33145 |
| 1733244900 | 6.39 | 0.11 | 1.82 | 6.366 | 6.438 | 6.366 | 38767 |
| 1733158500 | 6.276 | -0.03 | -0.44 | 6.32 | 6.368 | 6.272 | 18103 |
| 1732899300 | 6.304 | -0.04 | -0.57 | 6.298 | 6.336 | 6.2779999 | 13026 |
| 1732812900 | 6.34 | 0.17 | 2.79 | 6.22 | 6.356 | 6.22 | 37498 |
| 1732726500 | 6.168 | 0.03 | 0.42 | 6.136 | 6.23 | 6.132 | 7194 |
| 1732640100 | 6.142 | -0.08 | -1.25 | 6.152 | 6.18 | 6.124 | 4213 |
| 1732553700 | 6.22 | 0.18 | 2.98 | 6.13 | 6.226 | 6.056 | 27389 |
| 1732294500 | 6.04 | -0.08 | -1.31 | 5.5599999 | 6.104 | 5.5599999 | 19091 |
| 1732208100 | 6.12 | -0.05 | -0.81 | 6.0599999 | 6.12 | 6.05 | 18481 |
| 1732121700 | 6.17 | -0.1 | -1.53 | 6.256 | 6.2939999 | 6.17 | 10814 |
| 1732035300 | 6.266 | -0.04 | -0.63 | 6.2619999 | 6.266 | 6.05 | 35600 |
| 1731948900 | 6.306 | -0.13 | -2.08 | 6.43 | 6.454 | 6.3 | 7460 |
| 1731689700 | 6.44 | 0.25 | 4.01 | 6.25 | 6.44 | 6.25 | 63431 |
| 1731603300 | 6.192 | 0.03 | 0.52 | 6.148 | 6.2 | 6.148 | 7090 |
| 1731516900 | 6.16 | -0.12 | -1.91 | 6.24 | 6.2619999 | 6.15 | 19682 |
| 1731430500 | 6.28 | -0.07 | -1.10 | 6.344 | 6.366 | 6.256 | 27309 |
| 1731344100 | 6.35 | 0.05 | 0.79 | 6.342 | 6.36 | 6.296 | 8094 |
| 1731084900 | 6.3 | 0.03 | 0.51 | 6.304 | 6.344 | 6.26 | 18133 |
| 1730998500 | 6.268 | -0.03 | -0.44 | 6.21 | 6.3 | 6.202 | 10499 |
| 1730912100 | 6.296 | 0.11 | 1.75 | 6.3 | 6.478 | 6.26 | 24265 |
| 1730825700 | 6.188 | 0.04 | 0.72 | 6.142 | 6.25 | 6.142 | 13775 |
| 1730739300 | 6.144 | -0.11 | -1.73 | 6.116 | 6.228 | 6.11 | 33327 |
| 1730480100 | 6.252 | -0.13 | -2.01 | 6.29 | 6.29 | 6.186 | 48994 |
| 1730393700 | 6.38 | 0.05 | 0.82 | 6.328 | 6.46 | 6.2859999 | 18266 |
| 1730307300 | 6.328 | -0.2 | -3.12 | 6.526 | 6.526 | 6.3 | 53047 |
| 1730220900 | 6.532 | -0.37 | -5.33 | 6.748 | 6.77 | 6.456 | 173656 |
| 1730134500 | 6.9 | 0.19 | 2.77 | 6.924 | 7.01 | 6.83 | 74888 |
| 1729871700 | 6.714 | -0.06 | -0.83 | 6.728 | 6.768 | 6.7 | 11372 |
| 1729785300 | 6.77 | 0.12 | 1.80 | 6.696 | 6.77 | 6.696 | 12622 |
| 1729698900 | 6.65 | -0.12 | -1.80 | 6.77 | 6.79 | 6.65 | 15458 |
| 1729612500 | 6.772 | 0.08 | 1.17 | 6.696 | 6.864 | 6.656 | 37669 |
| 1729526100 | 6.694 | -0.1 | -1.47 | 6.76 | 6.782 | 6.65 | 45799 |
| 1729266900 | 6.794 | -0.02 | -0.32 | 6.722 | 6.85 | 6.722 | 38627 |
| 1729180500 | 6.816 | 0.12 | 1.73 | 6.65 | 6.836 | 6.65 | 240178 |
| 1729094100 | 6.7 | 0 | 0.00 | 6.656 | 6.7 | 6.55 | 20161 |
| 1729007700 | 6.7 | 0.25 | 3.84 | 6.594 | 6.742 | 6.594 | 114635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
