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 | -0.294 | -4.34654050857 | 6.764 | 6.9 | 6.334 | 64754 | 6.60525234 | DE |
| 4 | 0.474 | 7.90527018012 | 5.996 | 6.9 | 5.94 | 70338 | 6.4308308 | DE |
| 12 | 0.25 | 4.0192926045 | 6.22 | 6.9 | 5.524 | 55493 | 6.21567677 | DE |
| 26 | 0.82 | 14.5132743363 | 5.65 | 7.01 | 5.524 | 43767 | 6.29183328 | DE |
| 52 | -0.87 | -11.8528610354 | 7.34 | 7.56 | 5.384 | 44192 | 6.32640282 | DE |
| 156 | -1.189 | -15.524219872 | 7.659 | 11.15 | 5.253 | 53957 | 7.02611439 | DE |
| 260 | -8.46 | -56.6644340255 | 14.93 | 15.185 | 5.18 | 68155 | 7.56573223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739984100 | 6.374 | -0.33 | -4.98 | 6.684 | 6.706 | 6.334 | 127129 |
| 1739897700 | 6.708 | -0.05 | -0.77 | 6.738 | 6.842 | 6.686 | 61942 |
| 1739811300 | 6.76 | 0.06 | 0.90 | 6.714 | 6.8 | 6.686 | 27707 |
| 1739552100 | 6.7 | -0.11 | -1.64 | 6.814 | 6.82 | 6.692 | 30122 |
| 1739465700 | 6.812 | 0.2 | 3.09 | 6.764 | 6.9 | 6.702 | 76871 |
| 1739379300 | 6.608 | 0.18 | 2.74 | 6.506 | 6.712 | 6.488 | 84441 |
| 1739292900 | 6.432 | -0.23 | -3.39 | 6.662 | 6.662 | 6.298 | 91082 |
| 1739206500 | 6.658 | -0.05 | -0.69 | 6.89 | 6.89 | 6.656 | 22990 |
| 1738947300 | 6.704 | 0.14 | 2.20 | 6.556 | 6.79 | 6.55 | 84597 |
| 1738860900 | 6.5599999 | 0.32 | 5.13 | 6.162 | 6.58 | 6.162 | 171149 |
| 1738774500 | 6.24 | 0.05 | 0.78 | 6.198 | 6.25 | 6.15 | 8060 |
| 1738688100 | 6.192 | -0.05 | -0.74 | 6.2779999 | 6.29 | 6.18 | 21964 |
| 1738601700 | 6.238 | -0.02 | -0.35 | 6.104 | 6.246 | 6.104 | 24305 |
| 1738342500 | 6.26 | -0.05 | -0.76 | 6.332 | 6.34 | 6.258 | 35519 |
| 1738256100 | 6.308 | 0.12 | 1.87 | 6.196 | 6.358 | 6.196 | 54426 |
| 1738169700 | 6.192 | -0.19 | -2.92 | 6.3 | 6.384 | 6.146 | 66827 |
| 1738083300 | 6.378 | 0.11 | 1.79 | 6.306 | 6.388 | 6.276 | 135000 |
| 1737996900 | 6.266 | 0.09 | 1.49 | 6.16 | 6.308 | 6.15 | 97663 |
| 1737737700 | 6.174 | 0.12 | 2.05 | 6.084 | 6.25 | 6.082 | 95762 |
| 1737651300 | 6.05 | 0.11 | 1.78 | 5.996 | 6.098 | 5.94 | 89200 |
| 1737564900 | 5.944 | 0 | 0.00 | 5.944 | 5.944 | 5.944 | 0 |
| 1737478500 | 5.944 | 0.03 | 0.51 | 5.876 | 5.95 | 5.84 | 27320 |
| 1737392100 | 5.914 | 0.11 | 1.86 | 5.9 | 5.93 | 5.8 | 66928 |
| 1737132900 | 5.806 | 0.11 | 1.93 | 5.744 | 5.824 | 5.704 | 41601 |
| 1737046500 | 5.696 | -0.04 | -0.66 | 5.74 | 5.74 | 5.66 | 43474 |
| 1736960100 | 5.734 | -0.02 | -0.42 | 5.78 | 5.782 | 5.696 | 54314 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
