Saturday, 20 April 2024
DEUTSCHE LUFTHANSA AG NPV
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 6.433 | 6.558 | 6.363 | 6.505 | 1,095,385 |
| 13/10/22 | 6.067 | 6.420 | 6.062 | 6.354 | 3,009,384 |
| 12/10/22 | 6.114 | 6.158 | 5.994 | 6.100 | 1,540,102 |
| 11/10/22 | 5.997 | 6.221 | 5.980 | 6.142 | 1,503,589 |
| 10/10/22 | 5.982 | 6.099 | 5.831 | 6.018 | 1,640,862 |
| 07/10/22 | 6.011 | 6.099 | 5.986 | 6.038 | 1,187,141 |
| 06/10/22 | 6.033 | 6.144 | 5.984 | 6.034 | 2,476,742 |
| 05/10/22 | 5.954 | 6.011 | 5.891 | 5.983 | 1,277,454 |
| 04/10/22 | 5.781 | 5.997 | 5.761 | 5.958 | 1,452,377 |
| 03/10/22 | 5.687 | 5.767 | 5.525 | 5.725 | 2,185,105 |
| 30/09/22 | 5.841 | 6.030 | 5.809 | 5.900 | 1,825,246 |
| 29/09/22 | 5.770 | 5.914 | 5.703 | 5.843 | 2,467,307 |
| 28/09/22 | 5.721 | 5.777 | 5.481 | 5.748 | 8,451,964 |
| 26/09/22 | 5.590 | 5.803 | 5.551 | 5.722 | 3,011,270 |
| 23/09/22 | 5.868 | 5.914 | 5.630 | 5.663 | 803,551 |
| 22/09/22 | 5.812 | 5.934 | 5.777 | 5.843 | 1,989,422 |
| 21/09/22 | 6.031 | 6.051 | 5.828 | 5.933 | 2,075,053 |
| 20/09/22 | 6.169 | 6.260 | 6.073 | 6.110 | 567,944 |
| 19/09/22 | 6.007 | 6.186 | 5.971 | 6.073 | 455,757 |
| 16/09/22 | 6.101 | 6.109 | 5.973 | 6.104 | 2,176,245 |
| 15/09/22 | 6.144 | 6.274 | 6.090 | 6.230 | 1,665,178 |
| 14/09/22 | 6.215 | 6.295 | 5.980 | 6.092 | 5,607,833 |
| 13/09/22 | 6.431 | 6.474 | 6.275 | 6.323 | 1,601,360 |
| 12/09/22 | 6.374 | 6.469 | 6.352 | 6.401 | 2,619,452 |
| 09/09/22 | 6.187 | 6.309 | 6.146 | 6.294 | 1,079,360 |
| 08/09/22 | 6.194 | 6.270 | 6.090 | 6.195 | 1,467,029 |
| 07/09/22 | 5.976 | 6.150 | 5.940 | 6.125 | 1,662,201 |
| 06/09/22 | 5.852 | 6.047 | 5.850 | 5.986 | 2,888,178 |
| 05/09/22 | 5.863 | 5.878 | 5.799 | 5.876 | 494,864 |
| 02/09/22 | 5.921 | 5.972 | 5.839 | 5.950 | 779,053 |
| 01/09/22 | 5.867 | 5.873 | 5.691 | 5.761 | 980,206 |
| 31/08/22 | 5.915 | 5.950 | 5.844 | 5.912 | 570,574 |
| 30/08/22 | 5.897 | 5.964 | 5.836 | 5.905 | 1,235,536 |
| 26/08/22 | 6.006 | 6.040 | 5.828 | 5.832 | 1,390,033 |
| 25/08/22 | 6.089 | 6.093 | 5.978 | 5.984 | 511,595 |
| 24/08/22 | 5.971 | 6.032 | 5.901 | 6.012 | 843,759 |
| 23/08/22 | 6.055 | 6.154 | 5.974 | 6.004 | 859,311 |
| 22/08/22 | 6.233 | 6.255 | 6.026 | 6.102 | 1,023,300 |
| 19/08/22 | 6.464 | 6.488 | 6.259 | 6.288 | 1,235,175 |
| 18/08/22 | 6.491 | 6.600 | 6.471 | 6.558 | 780,209 |
| 17/08/22 | 6.734 | 6.752 | 6.454 | 6.485 | 990,493 |
| 16/08/22 | 6.722 | 6.794 | 6.675 | 6.757 | 853,679 |
| 15/08/22 | 6.587 | 6.764 | 6.539 | 6.725 | 1,343,130 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |