Deutsche Lufthansa AG (LON:0H4A)
London · Delayed Price · Currency is GBP · Price in EUR 7.31
-0.18 (-2.38%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.63 | 7.70 | 7.35 | 7.49 | 7.49 | -0.79% | 2,526,163 |
| Jul 30, 2025 | 7.62 | 7.63 | 7.48 | 7.55 | 7.55 | -1.50% | 927,607 |
| Jul 29, 2025 | 7.66 | 7.73 | 7.60 | 7.67 | 7.67 | -0.30% | 676,593 |
| Jul 28, 2025 | 7.74 | 7.79 | 7.60 | 7.69 | 7.69 | 0.51% | 768,862 |
| Jul 25, 2025 | 7.63 | 7.71 | 7.59 | 7.65 | 7.65 | -0.35% | 424,163 |
| Jul 24, 2025 | 7.69 | 7.74 | 7.61 | 7.68 | 7.68 | 1.28% | 345,480 |
| Jul 23, 2025 | 7.54 | 7.67 | 7.51 | 7.58 | 7.58 | 1.62% | 955,769 |
| Jul 22, 2025 | 7.49 | 7.53 | 7.39 | 7.46 | 7.46 | -1.05% | 733,118 |
| Jul 21, 2025 | 7.51 | 7.60 | 7.46 | 7.54 | 7.54 | 0.88% | 495,132 |
| Jul 18, 2025 | 7.50 | 7.54 | 7.41 | 7.47 | 7.47 | 0.15% | 399,318 |
| Jul 17, 2025 | 7.49 | 7.54 | 7.39 | 7.46 | 7.46 | -0.11% | 572,419 |
| Jul 16, 2025 | 7.34 | 7.58 | 7.34 | 7.47 | 7.47 | 1.40% | 2,295,248 |
| Jul 15, 2025 | 7.37 | 7.43 | 7.33 | 7.37 | 7.37 | 1.14% | 1,060,439 |
| Jul 14, 2025 | 7.20 | 7.34 | 7.15 | 7.28 | 7.28 | -2.29% | 775,438 |
| Jul 11, 2025 | 7.44 | 7.54 | 7.37 | 7.45 | 7.45 | -0.07% | 732,716 |
| Jul 10, 2025 | 7.44 | 7.51 | 7.37 | 7.46 | 7.46 | 0.17% | 2,177,023 |
| Jul 9, 2025 | 7.39 | 7.50 | 7.39 | 7.45 | 7.45 | 1.80% | 1,137,504 |
| Jul 8, 2025 | 7.28 | 7.40 | 7.24 | 7.31 | 7.31 | 1.11% | 359,039 |
| Jul 7, 2025 | 7.15 | 7.27 | 7.14 | 7.23 | 7.23 | 0.28% | 301,435 |
| Jul 4, 2025 | 7.28 | 7.32 | 7.15 | 7.21 | 7.21 | -1.39% | 329,924 |
| Jul 3, 2025 | 7.33 | 7.37 | 7.26 | 7.32 | 7.32 | -0.30% | 261,938 |
| Jul 2, 2025 | 7.19 | 7.38 | 7.17 | 7.34 | 7.34 | 0.95% | 1,145,144 |
| Jul 1, 2025 | 7.20 | 7.31 | 7.19 | 7.27 | 7.27 | 1.68% | 680,450 |
| Jun 30, 2025 | 7.20 | 7.22 | 7.09 | 7.15 | 7.15 | 0.66% | 5,506,348 |
| Jun 27, 2025 | 7.12 | 7.15 | 7.07 | 7.10 | 7.10 | 0.59% | 1,101,382 |
| Jun 26, 2025 | 7.08 | 7.12 | 7.02 | 7.06 | 7.06 | 0.01% | 494,749 |
| Jun 25, 2025 | 7.24 | 7.26 | 6.95 | 7.06 | 7.06 | -2.11% | 1,221,405 |
| Jun 24, 2025 | 7.10 | 7.25 | 7.09 | 7.21 | 7.21 | 6.45% | 812,899 |
| Jun 23, 2025 | 6.70 | 6.83 | 6.68 | 6.77 | 6.77 | -0.34% | 2,060,065 |
| Jun 20, 2025 | 6.78 | 6.86 | 6.76 | 6.80 | 6.80 | 0.59% | 1,083,763 |
| Jun 19, 2025 | 6.76 | 6.81 | 6.68 | 6.76 | 6.76 | -0.92% | 1,726,417 |
| Jun 18, 2025 | 6.78 | 6.92 | 6.75 | 6.82 | 6.82 | -0.45% | 681,828 |
| Jun 17, 2025 | 6.93 | 6.96 | 6.81 | 6.85 | 6.85 | -1.88% | 4,543,661 |
| Jun 16, 2025 | 6.89 | 7.06 | 6.86 | 6.98 | 6.98 | 2.65% | 688,359 |
| Jun 13, 2025 | 6.79 | 7.07 | 6.70 | 6.80 | 6.80 | -3.95% | 6,389,825 |
| Jun 12, 2025 | 7.21 | 7.35 | 7.05 | 7.08 | 7.08 | -3.93% | 1,649,824 |
| Jun 11, 2025 | 7.35 | 7.42 | 7.34 | 7.37 | 7.37 | 0.05% | 4,082,900 |
| Jun 10, 2025 | 7.30 | 7.39 | 7.28 | 7.37 | 7.37 | 2.02% | 953,321 |
| Jun 9, 2025 | 7.16 | 7.32 | 7.15 | 7.22 | 7.22 | 1.35% | 512,324 |
| Jun 6, 2025 | 7.12 | 7.18 | 7.10 | 7.13 | 7.13 | 0.25% | 1,063,631 |
| Jun 5, 2025 | 7.27 | 7.28 | 7.04 | 7.11 | 7.11 | -2.23% | 5,082,892 |
| Jun 4, 2025 | 7.20 | 7.33 | 7.19 | 7.27 | 7.27 | 1.56% | 1,168,884 |
| Jun 3, 2025 | 7.12 | 7.19 | 7.09 | 7.16 | 7.16 | 2.08% | 1,380,639 |
| Jun 2, 2025 | 6.96 | 7.11 | 6.95 | 7.01 | 7.01 | -0.92% | 1,656,186 |
| May 30, 2025 | 7.03 | 7.12 | 7.02 | 7.08 | 7.08 | 2.17% | 1,853,379 |
| May 29, 2025 | 6.90 | 7.12 | 6.89 | 6.93 | 6.93 | 1.46% | 797,086 |
| May 28, 2025 | 6.79 | 6.87 | 6.78 | 6.83 | 6.83 | 0.49% | 5,390,254 |
| May 27, 2025 | 6.68 | 6.80 | 6.67 | 6.79 | 6.79 | 1.51% | 306,579 |
| May 26, 2025 | 6.63 | 6.72 | 6.62 | 6.69 | 6.69 | 2.42% | 225,236 |
| May 23, 2025 | 6.66 | 6.74 | 6.42 | 6.54 | 6.54 | -1.36% | 407,605 |