Dati storici Deutsche Lufthansa - 1LHA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	7,378	7,87	7,17	7,49	55.594	0,308	4,17%
1 Mese	6,684	8,158	6,334	7,41	129.770	1,00	14,99%
3 Mesi	6,228	8,158	5,524	6,82	88.460	1,46	23,41%
6 Mesi	6,21	8,158	5,524	6,70	61.468	1,48	23,77%
1 Anno	6,82	8,158	5,384	6,49	50.470	0,866	12,70%
3 Anni	7,129	11,15	5,32	7,12	48.855	0,557	7,81%
5 Anni	8,744	12,98	5,18	7,55	69.961	-1,06	-12,10%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Mar 2025	7,838	0,15	1,90%	7,728	7,87	7,70	39.639
17 Mar 2025	7,692	0,11	1,40%	7,596	7,75	7,596	29.102
14 Mar 2025	7,586	0,13	1,80%	7,416	7,694	7,416	61.782
13 Mar 2025	7,452	0,25	3,44%	7,198	7,52	7,198	62.945
12 Mar 2025	7,204	-0,26	-3,46%	7,378	7,406	7,17	84.502
11 Mar 2025	7,462	-0,40	-5,04%	7,796	7,796	7,378	142.162
10 Mar 2025	7,858	-0,13	-1,68%	8,024	8,024	7,68	88.509
07 Mar 2025	7,992	-0,02	-0,25%	7,914	8,058	7,742	166.156
06 Mar 2025	8,012	0,80	11,09%	7,13	8,158	7,13	795.229
05 Mar 2025	7,212	0,52	7,77%	6,79	7,24	6,79	343.254
04 Mar 2025	6,692	-0,27	-3,88%	6,908	6,95	6,692	79.776
03 Mar 2025	6,962	0,06	0,93%	6,622	6,99	6,622	93.684
28 Feb 2025	6,898	0,03	0,41%	6,95	6,982	6,852	78.249
27 Feb 2025	6,87	0,05	0,73%	6,816	6,926	6,796	94.346
26 Feb 2025	6,82	0,17	2,53%	6,66	6,842	6,65	81.347
25 Feb 2025	6,652	0,09	1,31%	6,534	6,73	6,534	62.080
24 Feb 2025	6,566	0,19	2,98%	6,418	6,66	6,418	57.813
21 Feb 2025	6,376	-0,03	-0,41%	6,414	6,434	6,362	32.632
20 Feb 2025	6,402	0,03	0,44%	6,412	6,54	6,402	75.056
19 Feb 2025	6,374	-0,33	-4,98%	6,684	6,706	6,334	127.129