Italia markets open in 1 hour 22 minutes

Deutsche Lufthansa AG (1LHA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,76-0,24 (-3,97%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20245,805,885,765,765,76117.680
19 giu 20246,046,045,986,006,0062.298
18 giu 20245,986,035,955,955,9548.685
17 giu 20245,945,955,845,925,9264.243
14 giu 20245,996,115,856,116,1179.304
13 giu 20246,166,165,855,955,95200.734
12 giu 20246,156,346,156,226,2210.969
11 giu 20246,206,226,156,156,1520.269
10 giu 20246,236,296,206,236,2323.727
07 giu 20246,366,366,246,276,2767.734
06 giu 20246,406,416,296,356,3559.962
05 giu 20246,326,406,296,376,3730.162
04 giu 20246,416,436,286,346,3460.567
03 giu 20246,506,546,436,456,4514.050
31 mag 20246,346,416,326,396,396.675
30 mag 20246,306,336,276,336,3321.993
29 mag 20246,356,416,296,306,3052.255
28 mag 20246,506,626,466,496,4929.275
27 mag 20246,426,476,416,466,469.053
24 mag 20246,376,476,366,476,4741.540
23 mag 20246,506,526,456,476,4723.211
22 mag 20246,406,506,406,496,4930.608
21 mag 20246,616,616,476,506,5091.470
20 mag 20246,686,716,636,646,6418.028
17 mag 20246,696,776,656,686,6862.106
16 mag 20246,786,806,716,736,7326.689
15 mag 20246,846,896,816,836,837.175
14 mag 20246,856,926,846,856,8544.650
13 mag 20246,806,826,706,826,8234.048
10 mag 20246,746,856,686,806,8055.174
09 mag 20246,756,826,736,746,744.882
08 mag 20246,656,916,616,746,7424.308
08 mag 20240.3 Dividendo
07 mag 20246,937,086,756,906,6055.351
06 mag 20246,836,956,836,956,6525.267
03 mag 20247,007,006,846,856,5521.937
02 mag 20246,806,896,806,806,5036.427
30 apr 20246,806,836,676,696,4016.912
29 apr 20246,756,856,676,856,5613.451
26 apr 20246,736,856,696,716,4218.303
25 apr 20246,666,696,646,656,368.419
24 apr 20246,766,766,686,686,3913.153
23 apr 20246,836,846,736,766,4731.218
22 apr 20246,796,826,786,776,4817.773
19 apr 20246,706,746,536,676,3820.666
18 apr 20246,446,736,436,726,4348.993
17 apr 20246,406,466,316,456,1779.347
16 apr 20246,416,456,346,396,11184.469
15 apr 20246,907,056,527,006,70119.494
12 apr 20247,067,116,827,116,8047.335
11 apr 20247,087,106,927,056,7444.109
10 apr 20247,127,327,087,176,8656.522
09 apr 20247,147,247,127,106,7918.531
08 apr 20246,957,136,957,136,8227.022
05 apr 20247,027,046,926,936,6337.296
04 apr 20247,207,267,067,236,9121.049
03 apr 20247,077,127,027,146,8318.676
02 apr 20247,277,307,107,106,7923.031
28 mar 20247,287,317,237,256,9337.029
27 mar 20247,207,217,087,176,8620.189
26 mar 20247,107,257,047,256,9367.601
25 mar 20247,027,076,987,056,7421.125
22 mar 20246,927,086,927,056,7520.980
21 mar 20246,977,006,926,936,6344.365
20 mar 20246,806,876,786,866,5611.604
19 mar 20246,826,866,806,836,5343.599
18 mar 20246,896,926,826,846,5424.908
15 mar 20247,037,036,806,896,5950.244
14 mar 20246,896,896,726,746,4539.330
13 mar 20246,856,896,796,876,5760.498
12 mar 20246,806,906,796,826,5245.913
11 mar 20246,806,826,706,806,5166.483
08 mar 20246,956,986,796,826,5390.322
07 mar 20247,187,186,946,966,6659.619
06 mar 20246,987,266,987,196,8858.473
05 mar 20247,007,056,927,056,7472.396
04 mar 20247,177,177,047,046,7364.907
01 mar 20247,207,297,147,296,9824.955
29 feb 20247,207,237,097,216,8973.529
28 feb 20247,387,387,247,286,9631.869
27 feb 20247,217,407,217,367,0429.004
26 feb 20247,347,547,207,547,2123.048
23 feb 20247,297,387,167,296,9795.568
22 feb 20247,457,577,407,577,2426.593
21 feb 20247,417,467,377,407,087.981
20 feb 20247,347,357,307,327,004.579
19 feb 20247,337,367,287,367,0425.040
16 feb 20247,457,537,407,437,115.469
15 feb 20247,457,557,427,427,108.646
14 feb 20247,457,507,397,407,0834.748
13 feb 20247,567,577,377,487,1586.161
12 feb 20247,527,827,517,827,488.055
09 feb 20247,637,657,557,557,2212.146
08 feb 20247,657,757,647,667,3328.335
07 feb 20247,707,707,707,687,35597
06 feb 20247,737,797,737,787,441.114
05 feb 20247,857,857,647,647,318.095
02 feb 20247,878,007,877,867,5263.190
01 feb 20247,787,807,687,687,3529.397
31 gen 20247,757,807,727,747,406.874
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...