Italia markets close in 4 hours 4 minutes

Deutsche Lufthansa AG (LHA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,48-0,01 (-0,09%)
In data: 12:54PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20246,546,546,476,486,4833.395
22 mag 20246,476,516,406,496,4934.827
21 mag 20246,666,666,476,506,5033.409
20 mag 20246,716,716,646,646,6420.843
17 mag 20246,756,766,656,696,6938.211
16 mag 20246,876,876,726,736,7335.268
15 mag 20246,886,906,816,836,8321.750
14 mag 20246,816,906,806,866,8642.529
13 mag 20246,716,846,706,796,7955.458
10 mag 20246,746,836,706,716,7134.577
09 mag 20246,776,796,746,746,7420.567
08 mag 20246,676,906,606,816,8140.973
08 mag 20240.3 Dividendo
07 mag 20246,917,086,756,846,5438.924
06 mag 20246,846,946,846,936,6223.768
03 mag 20246,856,966,796,866,5643.534
02 mag 20246,786,896,786,866,56126.693
30 apr 20246,836,836,646,726,42127.478
29 apr 20246,786,796,676,766,4622.263
26 apr 20246,696,846,696,756,4624.700
25 apr 20246,686,716,646,686,3936.585
24 apr 20246,726,786,566,696,3950.316
23 apr 20246,876,876,686,786,4843.047
22 apr 20246,756,826,756,786,4885.471
19 apr 20246,556,726,516,646,3573.554
18 apr 20246,356,726,356,666,3754.744
17 apr 20246,436,486,236,356,07399.716
16 apr 20246,516,536,356,416,13106.866
15 apr 20246,807,056,566,616,32128.825
12 apr 20247,057,066,836,906,6061.894
11 apr 20247,187,186,947,046,7393.783
10 apr 20247,147,337,097,156,8415.714
09 apr 20247,107,247,107,146,8234.910
08 apr 20246,927,156,927,106,7919.701
05 apr 20247,137,146,927,006,6940.555
04 apr 20247,187,237,087,186,8611.577
03 apr 20247,117,177,047,176,8525.500
02 apr 20247,347,347,067,106,7961.113
28 mar 20247,357,357,207,296,9750.747
27 mar 20247,177,307,067,306,9849.949
26 mar 20247,057,287,057,286,9695.131
25 mar 20247,107,106,997,046,73132.239
22 mar 20246,997,076,937,076,7628.906
21 mar 20246,957,006,906,956,6532.284
20 mar 20246,826,926,786,876,5714.155
19 mar 20246,876,876,806,856,5529.341
18 mar 20246,946,946,836,896,5841.889
15 mar 20246,796,886,776,846,5474.091
14 mar 20246,966,976,716,796,4977.560
13 mar 20246,836,956,796,946,6446.398
12 mar 20246,846,896,796,836,5351.736
11 mar 20246,856,856,706,826,5252.346
08 mar 20247,057,056,796,856,55113.537
07 mar 20247,237,346,956,996,6890.522
06 mar 20247,007,176,987,096,7819.797
05 mar 20247,057,076,937,026,7152.271
04 mar 20247,197,237,007,096,7826.821
01 mar 20247,237,247,157,186,8613.563
29 feb 20247,257,277,107,176,8534.023
28 feb 20247,397,397,237,246,9223.300
27 feb 20247,207,397,207,347,029.634
26 feb 20247,307,367,207,206,8846.590
23 feb 20247,437,437,157,367,03331.921
22 feb 20247,507,567,407,547,21252.957
21 feb 20247,307,457,307,417,0810.867
20 feb 20247,287,357,287,337,0119.439
19 feb 20247,407,407,307,347,0214.487
16 feb 20247,477,517,407,407,0813.246
15 feb 20247,407,567,407,467,134.346
14 feb 20247,477,477,417,417,0820.599
13 feb 20247,577,617,347,457,1229.544
12 feb 20247,507,627,507,557,228.893
09 feb 20247,747,747,547,567,234.791
08 feb 20247,647,727,637,687,3511.621
07 feb 20247,787,787,617,637,3016.244
06 feb 20247,707,797,697,797,459.960
05 feb 20247,837,877,697,707,3718.710
02 feb 20247,758,017,757,907,5613.308
01 feb 20247,767,787,687,717,3820.788
31 gen 20247,727,787,707,707,367.807
30 gen 20247,837,867,777,807,4610.080
29 gen 20247,747,787,637,787,442.693
26 gen 20247,727,777,647,777,436.178
25 gen 20247,677,867,667,787,444.945
24 gen 20247,497,727,497,687,3514.985
23 gen 20247,387,507,287,477,1413.398
22 gen 20247,257,327,257,316,9911.360
19 gen 20247,297,367,237,296,979.304
18 gen 20247,307,337,267,337,0133.176
17 gen 20247,297,307,197,256,9336.282
16 gen 20247,497,517,297,327,0065.716
15 gen 20247,577,587,507,557,2235.659
12 gen 20247,687,737,467,517,1845.674
11 gen 20247,857,857,657,707,3618.740
10 gen 20247,877,927,797,797,456.460
09 gen 20247,927,957,877,937,5810.061
08 gen 20247,767,957,767,917,5616.180
05 gen 20247,727,807,577,807,466.918
04 gen 20247,557,707,557,657,3248.538
03 gen 20247,757,807,507,577,2424.324
*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...