Lufthansa

LHAG
🏛️ germany →
7.76
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.25 6.25 6.11 6.16 0.9M
2021-12-29 6.25 6.32 6.22 6.22 1.5M
2021-12-28 6.29 6.32 6.22 6.25 1.1M
2021-12-27 6.15 6.29 6.15 6.22 1.8M
2021-12-23 6.22 6.46 6.11 6.15 3.3M
2021-12-22 6.15 6.26 6.08 6.22 2.1M
2021-12-21 5.90 6.21 5.85 6.14 3.0M
2021-12-20 5.75 5.92 5.63 5.80 2.2M
2021-12-17 5.73 5.95 5.68 5.88 1.6M
2021-12-16 5.81 5.85 5.68 5.70 1.5M
2021-12-15 5.88 5.91 5.68 5.76 1.5M
2021-12-14 5.82 5.91 5.76 5.88 1.4M
2021-12-13 6.08 6.08 5.75 5.84 2.0M
2021-12-10 6.05 6.13 5.99 6.03 1.3M
2021-12-09 6.18 6.19 6.05 6.05 1.4M
2021-12-08 6.16 6.20 5.89 6.14 2.6M
2021-12-07 6.15 6.20 6.09 6.15 2.4M
2021-12-06 5.85 6.10 5.68 6.05 3.2M
2021-12-03 5.75 5.86 5.65 5.69 2.2M
2021-12-02 5.55 5.75 5.51 5.73 2.3M
2021-12-01 5.51 5.76 5.44 5.46 4.7M
2021-11-30 5.49 5.57 5.32 5.46 5.3M
2021-11-29 5.70 5.74 5.48 5.56 6.7M
2021-11-26 5.95 5.95 5.32 5.60 14.0M
2021-11-25 6.17 6.24 6.07 6.24 1.2M
2021-11-24 6.17 6.19 5.86 6.13 2.3M
2021-11-23 6.08 6.22 6.00 6.13 2.0M
2021-11-22 6.13 6.22 5.99 6.08 2.2M
2021-11-19 6.19 6.28 5.88 6.06 3.9M
2021-11-18 6.37 6.38 6.14 6.20 3.8M
2021-11-17 6.52 6.62 6.32 6.39 2.9M
2021-11-16 6.66 6.71 6.50 6.54 2.8M
2021-11-15 6.66 6.82 6.60 6.67 2.0M
2021-11-12 6.67 6.76 6.54 6.60 1.7M
2021-11-11 6.91 6.97 6.57 6.67 3.3M
2021-11-10 7.00 7.11 6.85 6.94 2.1M
2021-11-09 7.03 7.12 6.93 7.05 2.6M
2021-11-08 6.98 7.13 6.81 6.99 3.7M
2021-11-05 6.61 6.96 6.42 6.83 4.9M
2021-11-04 6.46 6.65 6.36 6.60 5.0M
2021-11-03 6.00 6.47 6.00 6.40 6.6M
2021-11-02 5.86 5.99 5.84 5.96 2.2M
2021-11-01 5.80 5.85 5.69 5.85 2.0M
2021-10-29 5.67 5.82 5.62 5.73 1.3M
2021-10-28 5.69 5.72 5.58 5.69 1.3M
2021-10-27 5.66 5.72 5.58 5.66 1.2M
2021-10-26 5.52 5.72 5.49 5.62 2.0M
2021-10-25 5.55 5.59 5.42 5.53 1.9M
2021-10-22 5.58 5.58 5.41 5.50 3.1M
2021-10-21 5.50 5.60 5.37 5.54 2.7M
2021-10-20 5.80 5.82 5.40 5.52 5.7M
2021-10-19 5.95 5.97 5.75 5.82 2.3M
2021-10-18 6.12 6.12 5.81 5.92 3.0M
2021-10-15 5.88 6.05 5.84 6.02 4.0M
2021-10-14 5.74 5.85 5.70 5.77 2.2M
2021-10-13 5.86 5.89 5.71 5.73 2.5M
2021-10-12 5.99 5.99 5.77 5.88 3.1M
2021-10-11 5.82 6.05 5.78 6.02 2.8M
2021-10-08 5.75 5.84 5.68 5.83 1.9M
2021-10-07 5.95 6.00 5.74 5.78 2.8M
2021-10-06 6.00 6.03 5.84 5.93 2.7M
2021-10-05 6.22 6.23 5.98 6.06 2.2M
2021-10-04 6.35 6.35 6.10 6.23 1.9M
2021-10-01 5.90 6.23 5.80 6.20 2.8M
2021-09-30 6.16 6.18 5.84 5.93 5.9M
2021-09-29 6.50 6.50 6.13 6.21 3.0M
2021-09-28 6.56 6.60 6.40 6.49 1.9M
2021-09-27 6.33 6.60 6.25 6.57 3.2M
2021-09-24 6.23 6.25 6.11 6.23 2.2M
2021-09-23 6.47 6.47 6.18 6.27 4.9M
2021-09-22 6.10 6.47 6.00 6.45 14.9M
2021-09-21 6.10 6.49 5.94 6.01 3.2M
2021-09-20 5.67 6.37 5.60 6.35 3.0M
2021-09-17 5.75 5.98 5.71 5.96 0.9M
2021-09-16 5.64 5.76 5.57 5.71 1.1M
2021-09-15 5.75 5.76 5.61 5.65 1.1M
2021-09-14 5.88 5.89 5.68 5.73 0.9M
2021-09-13 5.78 5.85 5.71 5.84 1.3M
2021-09-10 5.80 5.84 5.71 5.74 1.1M
2021-09-09 5.82 5.89 5.73 5.79 1.1M
2021-09-08 5.88 6.01 5.79 5.90 0.8M
2021-09-07 5.86 5.89 5.80 5.87 0.7M
2021-09-06 5.99 6.00 5.83 5.88 0.9M
2021-09-03 6.03 6.03 5.89 5.96 0.6M
2021-09-02 6.07 6.08 5.93 6.01 0.9M
2021-09-01 6.05 6.13 6.02 6.07 0.6M
2021-08-31 6.16 6.17 6.01 6.08 1.3M
2021-08-30 6.28 6.28 6.13 6.17 0.5M
2021-08-27 6.24 6.29 6.15 6.28 0.4M
2021-08-26 6.34 6.34 6.18 6.23 0.8M
2021-08-25 6.35 6.45 6.26 6.41 0.7M
2021-08-24 6.22 6.40 6.18 6.37 0.8M
2021-08-23 6.22 6.22 6.11 6.21 0.7M
2021-08-20 6.27 6.31 6.01 6.07 1.1M
2021-08-19 6.35 6.37 6.25 6.27 0.6M
2021-08-18 6.32 6.45 6.29 6.45 0.7M
2021-08-17 6.39 6.40 6.28 6.33 1.1M
2021-08-16 6.57 6.57 6.30 6.40 2.3M
2021-08-13 6.71 6.71 6.59 6.60 0.5M
2021-08-12 6.70 6.78 6.64 6.65 0.3M
2021-08-11 6.64 6.76 6.58 6.70 0.6M
2021-08-10 6.60 6.65 6.57 6.61 0.6M
2021-08-09 6.74 6.76 6.60 6.62 0.6M
2021-08-06 6.81 6.83 6.60 6.71 0.9M
2021-08-05 6.65 6.84 6.42 6.82 1.3M
2021-08-04 6.73 6.75 6.51 6.58 0.8M
2021-08-03 6.79 6.89 6.64 6.67 0.8M
2021-08-02 6.92 6.97 6.78 6.79 0.5M
2021-07-30 6.99 7.03 6.80 6.85 0.5M
2021-07-29 7.10 7.13 6.95 7.03 0.5M
2021-07-28 7.05 7.22 7.03 7.10 0.4M
2021-07-27 7.00 7.14 6.94 7.07 0.4M
2021-07-26 6.92 7.07 6.92 7.01 0.4M
2021-07-23 6.92 7.11 6.92 6.94 0.6M
2021-07-22 7.09 7.18 6.91 6.99 0.6M
2021-07-21 6.93 7.12 6.92 7.08 0.4M
2021-07-20 6.87 6.98 6.79 6.93 0.4M
2021-07-19 6.95 6.96 6.57 6.78 1.0M
2021-07-16 6.85 7.04 6.82 6.93 0.4M
2021-07-15 6.86 6.94 6.75 6.86 0.4M
2021-07-14 7.00 7.04 6.82 6.93 0.7M
2021-07-13 7.14 7.14 7.00 7.00 0.4M
2021-07-12 7.21 7.21 6.98 7.13 0.4M
2021-07-09 6.99 7.22 6.99 7.17 0.4M
2021-07-08 7.09 7.14 6.93 7.14 0.6M
2021-07-07 7.16 7.29 6.94 7.01 0.8M
2021-07-06 7.27 7.37 7.14 7.16 0.7M
2021-07-05 7.06 7.31 7.03 7.29 1.1M
2021-07-02 6.99 7.06 6.93 7.05 0.5M
2021-07-01 6.81 7.04 6.79 7.00 1.0M
2021-06-30 6.72 6.89 6.57 6.89 0.9M
2021-06-29 6.84 6.85 6.64 6.76 1.5M
2021-06-28 7.09 7.09 6.77 6.87 2.1M
2021-06-25 7.06 7.12 6.97 7.02 0.8M
2021-06-24 7.06 7.14 6.98 7.08 1.1M
2021-06-23 7.31 7.31 6.96 7.09 2.4M
2021-06-22 7.38 7.40 7.21 7.25 1.1M
2021-06-21 7.39 7.44 7.18 7.35 1.2M
2021-06-18 7.49 7.55 7.29 7.49 1.2M
2021-06-17 7.51 7.60 7.43 7.46 0.5M
2021-06-16 7.43 7.53 7.28 7.51 0.8M
2021-06-15 7.75 7.77 7.37 7.43 2.0M
2021-06-14 7.74 7.80 7.64 7.68 0.5M
2021-06-11 7.63 7.71 7.56 7.65 0.5M
2021-06-10 7.74 7.84 7.57 7.59 0.7M
2021-06-09 7.58 7.87 7.55 7.77 1.0M
2021-06-08 7.57 7.65 7.41 7.62 1.2M
2021-06-07 7.70 7.76 7.55 7.74 0.7M
2021-06-04 7.74 7.79 7.58 7.69 1.0M
2021-06-03 8.03 8.05 7.69 7.84 1.2M
2021-06-02 7.83 8.02 7.80 8.02 1.6M
2021-06-01 7.71 7.84 7.64 7.79 1.5M
2021-05-31 7.64 7.70 7.53 7.66 0.6M
2021-05-28 7.49 7.67 7.43 7.61 0.9M
2021-05-27 7.35 7.53 7.32 7.49 1.0M
2021-05-26 7.37 7.42 7.31 7.35 0.8M
2021-05-25 7.31 7.41 7.27 7.40 1.4M
2021-05-24 7.30 7.34 7.30 7.34 0.5M
2021-05-21 7.35 7.41 7.24 7.29 4.6M
2021-05-20 7.79 7.82 7.39 7.42 2.6M
2021-05-19 7.81 7.84 7.59 7.79 0.7M
2021-05-18 7.70 7.86 7.64 7.83 0.6M
2021-05-17 7.85 7.87 7.57 7.69 0.8M
2021-05-14 7.56 7.85 7.51 7.79 0.8M
2021-05-13 7.57 7.61 7.24 7.43 0.9M
2021-05-12 7.74 7.77 7.53 7.61 1.0M
2021-05-11 8.02 8.05 7.61 7.83 1.2M
2021-05-10 8.05 8.16 7.98 8.09 0.8M
2021-05-07 7.83 8.01 7.76 7.99 0.7M
2021-05-06 7.85 7.92 7.72 7.82 0.6M
2021-05-05 8.03 8.07 7.75 7.92 1.0M
2021-05-04 7.96 8.14 7.80 8.07 2.1M
2021-05-03 7.86 7.97 7.79 7.94 1.3M
2021-04-30 7.56 7.73 7.53 7.67 0.6M
2021-04-29 7.78 7.84 7.42 7.56 1.3M
2021-04-28 7.84 7.87 7.69 7.84 0.7M
2021-04-27 7.78 7.85 7.63 7.85 0.9M
2021-04-26 7.52 7.77 7.45 7.74 1.2M
2021-04-23 7.53 7.56 7.30 7.43 0.5M
2021-04-22 7.35 7.60 7.31 7.57 0.5M
2021-04-21 7.32 7.41 7.15 7.34 0.8M
2021-04-20 7.77 7.78 7.19 7.35 2.0M
2021-04-19 7.64 7.78 7.56 7.77 0.8M
2021-04-16 7.63 7.77 7.58 7.66 0.6M
2021-04-15 7.83 7.85 7.59 7.59 0.9M
2021-04-14 7.71 7.79 7.58 7.78 0.6M
2021-04-13 7.85 7.89 7.56 7.78 0.9M
2021-04-12 7.99 8.05 7.77 7.82 0.7M
2021-04-09 8.16 8.17 7.86 7.94 0.7M
2021-04-08 8.29 8.32 7.96 8.10 0.7M
2021-04-07 7.99 8.36 7.89 8.27 0.8M
2021-04-06 7.85 8.03 7.81 8.03 0.9M
2021-04-01 8.17 8.33 7.54 7.90 1.3M
2021-03-31 8.20 8.29 8.07 8.21 0.4M
2021-03-30 7.85 8.24 7.84 8.19 0.6M
2021-03-29 7.90 7.92 7.75 7.90 0.3M
2021-03-26 7.98 7.99 7.75 7.80 0.4M
2021-03-25 7.89 7.93 7.57 7.92 0.6M
2021-03-24 7.57 7.99 7.41 7.89 1.1M
2021-03-23 7.91 7.92 7.62 7.71 1.3M
2021-03-22 8.25 8.25 7.80 8.00 1.2M
2021-03-19 8.57 8.57 8.15 8.24 1.0M
2021-03-18 8.60 8.67 8.48 8.56 0.5M
2021-03-17 8.64 8.68 8.49 8.60 0.7M
2021-03-16 8.69 8.72 8.54 8.69 0.6M
2021-03-15 8.65 8.72 8.50 8.69 1.0M
2021-03-12 8.66 8.67 8.35 8.60 1.0M
2021-03-11 8.74 8.74 8.46 8.66 0.6M
2021-03-10 8.88 8.89 8.58 8.71 0.8M
2021-03-09 8.92 9.10 8.74 8.86 1.0M
2021-03-08 8.54 8.92 8.52 8.85 1.1M
2021-03-05 8.71 8.81 8.37 8.54 1.2M
2021-03-04 8.95 9.11 8.50 8.68 2.1M
2021-03-03 9.05 9.17 8.94 9.10 0.8M
2021-03-02 9.11 9.13 8.93 9.00 1.0M
2021-03-01 8.85 9.24 8.85 9.17 1.6M
2021-02-26 8.42 8.94 8.39 8.81 1.5M
2021-02-25 8.64 8.89 8.42 8.42 1.8M
2021-02-24 8.35 8.64 8.25 8.60 1.5M
2021-02-23 8.14 8.64 8.10 8.40 2.3M
2021-02-22 7.90 8.14 7.82 8.13 1.5M
2021-02-19 7.68 7.87 7.63 7.83 0.5M
2021-02-18 7.83 7.84 7.59 7.66 0.6M
2021-02-17 7.95 7.95 7.70 7.77 0.7M
2021-02-16 7.85 7.95 7.82 7.87 0.9M
2021-02-15 7.75 7.91 7.65 7.86 0.8M
2021-02-12 7.64 7.72 7.48 7.66 0.5M
2021-02-11 7.62 7.72 7.45 7.71 0.5M
2021-02-10 7.68 7.78 7.49 7.54 0.5M
2021-02-09 7.89 7.92 7.64 7.70 0.8M
2021-02-08 7.98 7.98 7.78 7.87 0.7M
2021-02-05 7.99 8.01 7.81 7.95 0.7M
2021-02-04 7.86 7.99 7.82 7.92 0.8M
2021-02-03 7.83 7.92 7.77 7.79 0.7M
2021-02-02 7.65 7.86 7.65 7.78 1.1M
2021-02-01 7.57 7.76 7.54 7.70 0.6M
2021-01-29 7.64 7.84 7.53 7.64 1.1M
2021-01-28 7.22 7.99 7.14 7.71 3.9M
2021-01-27 6.99 7.47 6.89 7.17 2.6M
2021-01-26 6.82 7.13 6.78 6.94 1.0M
2021-01-25 7.20 7.21 6.75 6.92 2.3M
2021-01-22 7.27 7.32 7.03 7.26 1.4M
2021-01-21 7.45 7.54 7.26 7.33 0.8M
2021-01-20 7.50 7.52 7.34 7.49 0.5M
2021-01-19 7.34 7.52 7.32 7.44 0.7M
2021-01-18 7.41 7.41 7.21 7.32 1.0M
2021-01-15 7.38 7.59 7.35 7.44 0.8M
2021-01-14 7.31 7.57 7.23 7.43 0.9M
2021-01-13 7.48 7.48 7.21 7.27 0.6M
2021-01-12 7.22 7.43 7.22 7.37 0.5M
2021-01-11 7.47 7.49 7.17 7.27 0.9M
2021-01-08 7.49 7.72 7.42 7.43 1.2M
2021-01-07 7.50 7.59 7.32 7.49 1.2M
2021-01-06 7.28 7.59 7.19 7.50 0.8M
2021-01-05 7.32 7.32 7.06 7.27 1.0M
2021-01-04 7.85 7.98 7.19 7.29 2.2M