Singapore markets close in 7 hours 29 minutes
Straits Times Index
3,306.55 +3.36 (+0.10%) Nikkei
38,585.67 +349.60 (+0.91%) Hang Seng
18,578.30 0.00 (0.00%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,613.77 -717.58 (-1.12%) CMC Crypto 200
1,369.70 +57.07 (+4.35%)
Deutsche Lufthansa AG (0H4A.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.91 | 6.96 | 6.83 | 6.85 | 6.85 | 1,584,435 |
| 02 May 2024 | 6.78 | 6.91 | 6.67 | 6.87 | 6.87 | 3,928,105 |
| 01 May 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 12,729 |
| 30 Apr 2024 | 6.72 | 6.86 | 6.63 | 6.71 | 6.71 | 3,093,601 |
| 29 Apr 2024 | 6.73 | 6.77 | 6.66 | 6.71 | 6.71 | 190,348 |
| 26 Apr 2024 | 6.73 | 6.84 | 6.68 | 6.80 | 6.80 | 1,003,051 |
| 25 Apr 2024 | 6.65 | 6.71 | 6.61 | 6.66 | 6.66 | 948,598 |
| 24 Apr 2024 | 6.74 | 6.86 | 6.67 | 6.69 | 6.69 | 1,063,470 |
| 23 Apr 2024 | 6.82 | 6.86 | 6.71 | 6.80 | 6.80 | 2,229,723 |
| 22 Apr 2024 | 6.79 | 6.83 | 6.64 | 6.75 | 6.75 | 1,469,320 |
| 19 Apr 2024 | 6.59 | 6.74 | 6.53 | 6.72 | 6.72 | 757,003 |
| 18 Apr 2024 | 6.40 | 6.72 | 6.31 | 6.63 | 6.63 | 1,317,413 |
| 17 Apr 2024 | 6.38 | 6.45 | 6.30 | 6.38 | 6.38 | 3,525,548 |
| 16 Apr 2024 | 6.45 | 6.63 | 6.28 | 6.39 | 6.39 | 3,452,258 |
| 15 Apr 2024 | 6.89 | 7.05 | 6.43 | 6.61 | 6.61 | 5,836,503 |
| 12 Apr 2024 | 7.04 | 7.09 | 6.81 | 7.07 | 7.07 | 4,850,786 |
| 11 Apr 2024 | 7.07 | 7.15 | 6.92 | 7.07 | 7.07 | 2,605,813 |
| 10 Apr 2024 | 7.18 | 7.34 | 7.06 | 7.25 | 7.25 | 1,267,169 |
| 09 Apr 2024 | 7.10 | 7.25 | 7.06 | 7.17 | 7.17 | 971,726 |
| 08 Apr 2024 | 6.95 | 7.16 | 6.92 | 7.09 | 7.09 | 914,751 |
| 05 Apr 2024 | 7.10 | 7.27 | 6.91 | 6.95 | 6.95 | 1,974,493 |
| 04 Apr 2024 | 7.19 | 7.25 | 7.07 | 7.15 | 7.15 | 2,219,125 |
| 03 Apr 2024 | 7.08 | 7.15 | 7.02 | 7.05 | 7.05 | 410,253 |
| 02 Apr 2024 | 7.28 | 7.31 | 7.10 | 7.10 | 7.10 | 2,134,475 |
| 28 Mar 2024 | 7.26 | 7.32 | 7.13 | 7.28 | 7.28 | 1,242,648 |
| 27 Mar 2024 | 7.20 | 7.30 | 7.05 | 7.09 | 7.09 | 1,047,523 |
| 26 Mar 2024 | 7.07 | 7.26 | 7.02 | 7.12 | 7.12 | 1,110,313 |
| 25 Mar 2024 | 7.08 | 7.12 | 6.99 | 7.05 | 7.05 | 4,112,215 |
| 22 Mar 2024 | 6.94 | 7.09 | 6.70 | 7.05 | 7.05 | 814,302 |
| 21 Mar 2024 | 6.96 | 7.01 | 6.81 | 6.99 | 6.99 | 602,828 |
| 20 Mar 2024 | 6.83 | 6.95 | 6.75 | 6.82 | 6.82 | 366,904 |
| 19 Mar 2024 | 6.84 | 6.87 | 6.78 | 6.83 | 6.83 | 1,733,607 |
| 18 Mar 2024 | 6.85 | 6.92 | 6.78 | 6.85 | 6.85 | 1,235,836 |
| 15 Mar 2024 | 6.77 | 6.87 | 6.70 | 6.83 | 6.83 | 484,217 |
| 14 Mar 2024 | 6.89 | 6.96 | 6.71 | 6.75 | 6.75 | 13,919,580 |
| 13 Mar 2024 | 6.85 | 6.90 | 6.76 | 6.90 | 6.90 | 1,438,589 |
| 12 Mar 2024 | 6.86 | 6.91 | 6.74 | 6.83 | 6.83 | 1,880,364 |
| 11 Mar 2024 | 6.80 | 6.85 | 6.70 | 6.76 | 6.76 | 715,737 |
| 08 Mar 2024 | 6.96 | 7.00 | 6.79 | 6.84 | 6.84 | 497,657 |
| 07 Mar 2024 | 7.20 | 7.24 | 6.93 | 6.98 | 6.98 | 2,874,200 |
| 06 Mar 2024 | 6.98 | 7.20 | 6.75 | 7.06 | 7.06 | 2,954,643 |
| 05 Mar 2024 | 7.01 | 7.09 | 6.70 | 6.99 | 6.99 | 1,263,713 |
| 04 Mar 2024 | 7.17 | 7.18 | 7.04 | 7.11 | 7.11 | 718,111 |
| 01 Mar 2024 | 7.19 | 7.26 | 7.13 | 7.18 | 7.18 | 643,352 |
| 29 Feb 2024 | 7.25 | 7.27 | 7.06 | 7.20 | 7.20 | 1,547,564 |
| 28 Feb 2024 | 7.39 | 7.45 | 7.24 | 7.28 | 7.28 | 440,962 |
| 27 Feb 2024 | 7.22 | 7.41 | 7.18 | 7.36 | 7.36 | 670,955 |
| 26 Feb 2024 | 7.33 | 7.43 | 7.21 | 7.24 | 7.24 | 1,115,273 |
| 23 Feb 2024 | 7.33 | 7.38 | 7.15 | 7.38 | 7.38 | 1,199,252 |
| 22 Feb 2024 | 7.48 | 7.57 | 7.38 | 7.51 | 7.51 | 985,456 |
| 21 Feb 2024 | 7.34 | 7.48 | 7.29 | 7.40 | 7.40 | 619,858 |
| 20 Feb 2024 | 7.33 | 7.38 | 7.28 | 7.34 | 7.34 | 799,701 |
| 19 Feb 2024 | 7.36 | 7.46 | 7.28 | 7.32 | 7.32 | 701,370 |
| 16 Feb 2024 | 7.48 | 7.56 | 7.36 | 7.45 | 7.45 | 471,541 |
| 15 Feb 2024 | 7.44 | 7.56 | 7.35 | 7.50 | 7.50 | 560,864 |
| 14 Feb 2024 | 7.44 | 7.51 | 7.38 | 7.41 | 7.41 | 2,572,474 |
| 13 Feb 2024 | 7.57 | 7.61 | 7.39 | 7.51 | 7.51 | 1,950,136 |
| 12 Feb 2024 | 7.52 | 7.64 | 7.47 | 7.54 | 7.54 | 562,056 |
| 09 Feb 2024 | 7.67 | 7.72 | 7.52 | 7.56 | 7.56 | 785,042 |
| 08 Feb 2024 | 7.65 | 7.74 | 7.61 | 7.66 | 7.66 | 647,644 |
| 07 Feb 2024 | 7.73 | 7.80 | 7.65 | 7.73 | 7.73 | 637,462 |
| 06 Feb 2024 | 7.72 | 7.80 | 7.67 | 7.75 | 7.75 | 646,100 |
| 05 Feb 2024 | 7.86 | 7.92 | 7.67 | 7.72 | 7.72 | 586,102 |
| 02 Feb 2024 | 7.80 | 8.04 | 7.66 | 7.87 | 7.87 | 691,865 |
| 01 Feb 2024 | 7.67 | 7.80 | 7.63 | 7.72 | 7.72 | 362,880 |
| 31 Jan 2024 | 7.74 | 7.83 | 7.70 | 7.75 | 7.75 | 407,092 |
| 30 Jan 2024 | 7.88 | 7.94 | 7.69 | 7.83 | 7.83 | 538,494 |
| 29 Jan 2024 | 7.73 | 7.75 | 7.60 | 7.74 | 7.74 | 692,660 |
| 26 Jan 2024 | 7.79 | 7.83 | 7.64 | 7.73 | 7.73 | 1,095,026 |
| 25 Jan 2024 | 7.66 | 7.86 | 7.62 | 7.85 | 7.85 | 697,268 |
| 24 Jan 2024 | 7.50 | 7.73 | 7.35 | 7.69 | 7.69 | 1,424,030 |
| 23 Jan 2024 | 7.30 | 7.55 | 7.27 | 7.40 | 7.40 | 1,073,573 |
| 22 Jan 2024 | 7.29 | 7.37 | 7.19 | 7.33 | 7.33 | 411,204 |
| 19 Jan 2024 | 7.39 | 7.43 | 7.22 | 7.25 | 7.25 | 1,145,251 |
| 18 Jan 2024 | 7.31 | 7.35 | 7.25 | 7.31 | 7.31 | 2,410,930 |
| 17 Jan 2024 | 7.21 | 7.39 | 7.16 | 7.21 | 7.21 | 4,224,554 |
| 16 Jan 2024 | 7.45 | 7.54 | 7.28 | 7.41 | 7.41 | 2,712,468 |
| 15 Jan 2024 | 7.54 | 7.58 | 7.50 | 7.52 | 7.52 | 623,623 |
| 12 Jan 2024 | 7.71 | 7.74 | 7.44 | 7.53 | 7.53 | 1,493,784 |
| 11 Jan 2024 | 7.69 | 8.00 | 7.64 | 7.72 | 7.72 | 851,550 |
| 10 Jan 2024 | 7.89 | 7.98 | 7.80 | 7.84 | 7.84 | 1,719,401 |
| 09 Jan 2024 | 7.95 | 7.97 | 7.85 | 7.90 | 7.90 | 4,757,773 |
| 08 Jan 2024 | 7.78 | 7.94 | 7.76 | 7.91 | 7.91 | 668,283 |
| 05 Jan 2024 | 7.66 | 7.82 | 7.57 | 7.78 | 7.78 | 424,638 |
| 04 Jan 2024 | 7.57 | 7.73 | 7.52 | 7.64 | 7.64 | 751,678 |
| 03 Jan 2024 | 7.72 | 7.83 | 7.55 | 7.63 | 7.63 | 1,621,553 |
| 02 Jan 2024 | 7.94 | 8.10 | 7.75 | 7.78 | 7.78 | 1,193,958 |
| 29 Dec 2023 | 8.03 | 8.09 | 7.94 | 7.98 | 7.98 | 146,425 |
| 28 Dec 2023 | 8.03 | 8.07 | 7.99 | 8.02 | 8.02 | 323,351 |
| 27 Dec 2023 | 8.03 | 8.09 | 8.01 | 8.04 | 8.04 | 261,818 |
| 22 Dec 2023 | 8.03 | 8.15 | 7.99 | 8.03 | 8.03 | 403,277 |
| 21 Dec 2023 | 8.06 | 8.18 | 8.00 | 8.08 | 8.08 | 667,262 |
| 20 Dec 2023 | 8.15 | 8.19 | 7.99 | 8.13 | 8.13 | 4,799,417 |
| 19 Dec 2023 | 7.83 | 8.11 | 7.80 | 8.08 | 8.08 | 7,375,028 |
| 18 Dec 2023 | 8.01 | 8.19 | 7.94 | 8.01 | 8.01 | 2,416,448 |
| 15 Dec 2023 | 8.24 | 8.29 | 8.07 | 8.12 | 8.12 | 1,131,246 |
| 14 Dec 2023 | 8.10 | 8.27 | 7.94 | 8.20 | 8.20 | 5,515,145 |
| 13 Dec 2023 | 8.20 | 8.27 | 7.96 | 8.02 | 8.02 | 270,394 |
| 12 Dec 2023 | 8.14 | 8.22 | 8.08 | 8.22 | 8.22 | 1,486,121 |
| 11 Dec 2023 | 8.28 | 8.49 | 8.15 | 8.16 | 8.16 | 1,987,531 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.