LHA

Deutsche Lufthansa Historical Data

Best deals to access real time data!
German Stock Exchange
Monthly Subscription
for only
$66.52
German Stock Exchange Level 2
Monthly Subscription
for only
$96.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Deutsche Lufthansa AG LHA XETRA Ordinary Share DE0008232125 WKN 823212
  Price Change Change Percent Stock Price Last Traded
0.45 5.59% 8.494 11:35:19
Close Price Low Price High Price Open Price Previous Close
8.494 7.95 8.51 7.96 8.044
more quote information »

LHA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.558.5847.298.005,305,4090.94412.5%
1 Month7.2888.5846.8487.664,790,4931.2116.55%
3 Months7.719.5866.8488.164,701,7330.78410.17%
6 Months7.9512.566.8488.917,437,0940.5446.84%
1 Year15.6717.956.84810.597,953,402-7.18-45.79%
3 Years26.0031.266.84815.965,467,656-17.51-67.33%
5 Years13.6931.266.84815.255,221,765-5.20-37.95%

LHA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 8.494 0.45 5.59% 7.96 8.51 7.95 6,808,913
Oct 22 2020 8.044 0.21 2.68% 7.60 8.07 7.544 4,201,034
Oct 21 2020 7.834 -0.39 -4.7% 8.226 8.318 7.812 4,723,331
Oct 20 2020 8.22 0.23 2.88% 7.98 8.584 7.846 10,008,521
Oct 19 2020 7.99 0.43 5.74% 7.50 7.99 7.454 4,175,468
Oct 16 2020 7.556 -0.01 -0.13% 7.55 7.64 7.29 3,418,692
Oct 15 2020 7.566 -0.25 -3.2% 7.50 7.59 7.29 4,537,595
Oct 14 2020 7.816 0.01 0.1% 7.838 7.906 7.488 3,080,339
Oct 13 2020 7.808 -0.23 -2.86% 8.04 8.044 7.722 3,046,975
Oct 12 2020 8.038 0.01 0.15% 8.00 8.122 7.926 3,260,795
Oct 09 2020 8.026 -0.16 -2.0% 8.21 8.30 7.924 4,259,170
Oct 08 2020 8.19 0.47 6.14% 7.726 8.258 7.72 6,361,135
Oct 07 2020 7.716 0.07 0.94% 7.506 7.864 7.37 4,771,120
Oct 06 2020 7.644 0.48 6.76% 7.204 7.676 7.10 5,963,652
Oct 05 2020 7.16 0.11 1.53% 7.17 7.34 7.008 3,816,010
Oct 02 2020 7.052 -0.25 -3.4% 7.20 7.20 6.878 5,342,758
Oct 01 2020 7.30 -0.06 -0.82% 7.448 7.472 7.07 3,809,162
Sep 30 2020 7.36 0.10 1.41% 7.148 7.428 7.07 3,421,468
Sep 29 2020 7.258 -0.16 -2.1% 7.33 7.38 7.178 2,692,003
Sep 28 2020 7.414 0.36 5.16% 7.27 7.406 7.08 5,809,096
Sep 25 2020 7.05 -0.24 -3.27% 7.288 7.304 6.848 9,111,530
See More Historical Prices »


Your Recent History
XE
LHA
Deutsche L..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.