Italia markets close in 3 hours 31 minutes

Deutsche Lufthansa AG (LHA.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,39-0,04 (-0,59%)
In data: 01:31PM CEST. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20246,456,456,386,396,3945.178
23 mag 20246,486,526,426,436,43108.782
22 mag 20246,496,506,406,506,5031.545
21 mag 20246,646,666,476,486,48106.413
20 mag 20246,706,736,636,636,6378.756
17 mag 20246,736,756,656,696,6991.330
16 mag 20246,856,856,716,736,7337.012
15 mag 20246,856,906,816,826,8245.775
14 mag 20246,796,936,796,866,86109.529
13 mag 20246,736,846,706,796,7967.209
10 mag 20246,746,826,686,706,7098.226
09 mag 20246,836,836,726,736,7322.835
08 mag 20246,626,906,606,786,7854.647
08 mag 20240.3 Dividendo
07 mag 20246,927,076,736,826,5277.911
06 mag 20246,886,956,846,926,6296.282
03 mag 20246,866,956,826,826,5283.847
02 mag 20246,776,916,746,856,5569.454
30 apr 20246,856,856,636,716,4176.248
29 apr 20246,776,786,686,746,4447.063
26 apr 20246,736,846,696,766,4676.039
25 apr 20246,676,716,636,666,3749.834
24 apr 20246,786,806,656,686,3936.368
23 apr 20246,816,846,716,766,4667.869
22 apr 20246,756,836,746,806,5067.640
19 apr 20246,546,726,536,666,37139.563
18 apr 20246,346,726,336,656,36147.507
17 apr 20246,416,456,256,336,06223.749
16 apr 20246,496,526,346,406,12287.373
15 apr 20246,867,056,526,616,32248.317
12 apr 20247,047,096,826,856,55194.713
11 apr 20247,187,186,927,006,69182.520
10 apr 20247,207,327,087,166,8593.289
09 apr 20247,107,237,107,176,8581.954
08 apr 20246,987,156,957,136,8270.965
05 apr 20247,137,166,926,986,67184.053
04 apr 20247,167,267,097,106,7984.817
03 apr 20247,107,177,037,156,8447.934
02 apr 20247,297,297,107,106,7956.881
28 mar 20247,287,317,207,296,97115.462
27 mar 20247,187,297,067,236,91269.553
26 mar 20247,067,287,057,286,9688.052
25 mar 20247,097,096,997,056,7432.060
22 mar 20246,957,096,957,066,7563.361
21 mar 20246,907,016,906,936,63160.830
20 mar 20246,826,916,776,896,59104.859
19 mar 20246,836,866,806,856,5460.114
18 mar 20246,896,936,826,876,56104.144
15 mar 20246,806,886,776,836,5399.599
14 mar 20246,906,926,716,806,5098.051
13 mar 20246,846,926,776,916,61102.585
12 mar 20246,836,906,776,826,52112.551
11 mar 20246,836,856,706,806,50171.155
08 mar 20246,987,016,796,846,54260.866
07 mar 20247,257,346,946,986,67185.525
06 mar 20247,027,186,977,096,7844.019
05 mar 20247,047,066,937,006,69109.069
04 mar 20247,207,227,047,076,7682.811
01 mar 20247,227,237,147,196,8726.124
29 feb 20247,267,277,087,196,8728.319
28 feb 20247,357,397,247,266,9464.198
27 feb 20247,207,397,207,316,9976.215
26 feb 20247,307,387,217,226,90115.238
23 feb 20247,387,407,147,357,02256.161
22 feb 20247,467,567,407,477,1494.122
21 feb 20247,317,467,317,447,1132.046
20 feb 20247,307,367,297,316,9918.206
19 feb 20247,397,397,287,327,0050.174
16 feb 20247,417,557,407,417,0832.989
15 feb 20247,407,567,407,437,1041.730
14 feb 20247,477,497,367,407,0732.014
13 feb 20247,557,617,397,427,0943.522
12 feb 20247,497,647,497,577,23253.437
09 feb 20247,687,687,527,547,2162.622
08 feb 20247,707,737,627,687,3428.376
07 feb 20247,727,767,637,657,3137.210
06 feb 20247,727,787,707,757,4130.869
05 feb 20247,867,877,677,727,3848.536
02 feb 20247,808,037,757,877,5265.915
01 feb 20247,727,787,687,737,3918.905
31 gen 20247,747,787,707,727,3827.558
30 gen 20247,847,867,767,777,4350.791
29 gen 20247,757,757,637,717,3790.211
26 gen 20247,747,797,647,757,4122.271
25 gen 20247,677,867,637,767,4243.359
24 gen 20247,467,737,457,677,3344.724
23 gen 20247,387,517,287,437,1096.173
22 gen 20247,307,347,257,266,9437.233
19 gen 20247,387,397,227,256,9332.771
18 gen 20247,277,337,267,337,0035.425
17 gen 20247,267,307,207,266,9585.838
16 gen 20247,497,507,287,337,0151.771
15 gen 20247,557,567,507,547,2133.087
12 gen 20247,727,737,467,527,1999.470
11 gen 20247,757,827,657,707,3641.009
10 gen 20247,897,937,797,817,4758.131
09 gen 20247,947,957,857,947,59369.439
08 gen 20247,777,957,747,927,5753.706
05 gen 20247,697,817,577,787,4432.924
04 gen 20247,587,707,567,657,3143.669
*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...