Deutsche Lufthansa AG (FRA:LHAB)
Germany · Delayed Price · Currency is EUR 7.45
+0.05 (0.68%)
Last updated: Jul 30, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.25 | 7.55 | 7.25 | 7.55 | - | 3.42% | 370 |
| Jul 30, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | - | -1.35% | 100 |
| Jul 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -1.33% | - |
| Jul 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | 145 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | 700 |
| Jul 24, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | - | -1.32% | 1,005 |
| Jul 23, 2025 | 7.30 | 7.60 | 7.30 | 7.60 | - | 4.11% | 14,600 |
| Jul 22, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | - | - | 5,315 |
| Jul 21, 2025 | 7.30 | 7.40 | 7.15 | 7.30 | - | - | 1,575 |
| Jul 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | -0.68% | 229 |
| Jul 17, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | - | -0.68% | 474 |
| Jul 16, 2025 | 7.10 | 7.40 | 7.10 | 7.40 | - | 3.50% | 7,525 |
| Jul 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | 50 |
| Jul 14, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | - | -3.38% | 780 |
| Jul 11, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | - | 2.78% | 341 |
| Jul 10, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | - | -2.70% | 235 |
| Jul 9, 2025 | 7.15 | 7.40 | 7.15 | 7.40 | - | 1.37% | 1,825 |
| Jul 8, 2025 | 7.10 | 7.35 | 7.10 | 7.30 | - | 3.55% | 2,835 |
| Jul 7, 2025 | 7.05 | 7.25 | 7.05 | 7.05 | - | -0.70% | 1,050 |
| Jul 4, 2025 | 7.45 | 7.45 | 7.10 | 7.10 | - | - | 170 |
| Jul 3, 2025 | 7.10 | 7.35 | 7.10 | 7.10 | - | -2.07% | 208 |
| Jul 2, 2025 | 6.90 | 7.25 | 6.90 | 7.25 | - | 2.11% | 6,457 |
| Jul 1, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | - | 1.43% | 2,000 |
| Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -2.78% | 1,500 |
| Jun 27, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | - | 4.35% | 10 |
| Jun 26, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | - | 0.73% | 39 |
| Jun 25, 2025 | 7.05 | 7.05 | 6.85 | 6.85 | - | -2.84% | 1,281 |
| Jun 24, 2025 | 6.70 | 7.10 | 6.70 | 7.05 | - | 2.92% | 1,273 |
| Jun 23, 2025 | 6.50 | 6.85 | 6.50 | 6.85 | - | - | 35,777 |
| Jun 20, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | - | 3.01% | 780 |
| Jun 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | -5.00% | 2,950 |
| Jun 18, 2025 | 6.80 | 7.00 | 6.70 | 7.00 | - | 2.19% | 2,950 |
| Jun 17, 2025 | 6.80 | 6.95 | 6.80 | 6.85 | - | -2.84% | 49 |
| Jun 16, 2025 | 6.65 | 7.05 | 6.60 | 7.05 | - | 2.17% | 270 |
| Jun 13, 2025 | 6.55 | 6.90 | 6.55 | 6.90 | - | -1.43% | 727 |
| Jun 12, 2025 | 7.10 | 7.25 | 6.95 | 7.00 | - | -4.76% | 5,990 |
| Jun 11, 2025 | 7.40 | 7.40 | 7.20 | 7.35 | - | 2.08% | 35 |
| Jun 10, 2025 | 7.15 | 7.40 | 6.90 | 7.20 | - | 1.41% | 3,630 |
| Jun 9, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | - | 1.43% | 305 |
| Jun 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -0.71% | 1,361 |
| Jun 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -0.70% | 400 |
| Jun 4, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | - | 1.43% | 633 |
| Jun 3, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | - | 2.19% | 3,943 |
| Jun 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -0.72% | 1,503 |
| May 30, 2025 | 6.80 | 7.10 | 6.80 | 6.90 | - | -0.72% | 1,542 |
| May 29, 2025 | 6.70 | 7.00 | 6.70 | 6.95 | - | 0.72% | 1,730 |
| May 28, 2025 | 6.95 | 6.95 | 6.70 | 6.90 | - | 0.73% | 4,245 |
| May 27, 2025 | 6.55 | 6.90 | 6.55 | 6.85 | - | 5.38% | 11,216 |
| May 26, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | - | 1.56% | 50 |
| May 23, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | - | -4.48% | 3,150 |