LUFTHANSA AG VNA O.N. - Price History
Monthly price history for LHA.DE (LUFTHANSA AG VNA O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €6.67 | €6.67 |
| April 2024 | €6.42 | €6.71 |
| March 2024 | €6.96 | €7.28 |
| February 2024 | €6.87 | €7.19 |
| January 2024 | €7.41 | €7.75 |
| December 2023 | €7.69 | €8.05 |
| November 2023 | €7.63 | €7.98 |
| October 2023 | €6.31 | €6.60 |
| September 2023 | €7.18 | €7.51 |
| August 2023 | €7.88 | €8.25 |
| July 2023 | €8.77 | €9.18 |
| June 2023 | €8.97 | €9.38 |
| May 2023 | €8.76 | €9.16 |
| April 2023 | €9.30 | €9.73 |
| March 2023 | €9.81 | €10.26 |
| February 2023 | €9.39 | €9.82 |
| January 2023 | €9.28 | €9.71 |
| December 2022 | €7.42 | €7.76 |
| November 2022 | €7.32 | €7.66 |
| October 2022 | €6.64 | €6.94 |
| September 2022 | €5.66 | €5.92 |
| August 2022 | €5.67 | €5.94 |
| July 2022 | €5.73 | €5.99 |
| June 2022 | €5.32 | €5.56 |
| May 2022 | €6.53 | €6.83 |
| April 2022 | €6.84 | €7.15 |
| March 2022 | €7.03 | €7.36 |
| February 2022 | €6.57 | €6.87 |
| January 2022 | €6.51 | €6.81 |
| December 2021 | €5.91 | €6.18 |
| November 2021 | €5.12 | €5.36 |
| October 2021 | €5.46 | €5.71 |
| September 2021 | €5.68 | €5.94 |
| August 2021 | €5.79 | €8.48 |
| July 2021 | €6.52 | €9.55 |
| June 2021 | €6.48 | €9.49 |
| May 2021 | €7.29 | €10.68 |
| April 2021 | €7.33 | €10.74 |
| March 2021 | €7.71 | €11.30 |
| February 2021 | €8.38 | €12.28 |
| January 2021 | €7.26 | €10.64 |
| December 2020 | €7.38 | €10.82 |
| November 2020 | €6.58 | €9.65 |
| October 2020 | €5.03 | €7.37 |
| September 2020 | €5.02 | €7.36 |
| August 2020 | €5.96 | €8.73 |
| July 2020 | €5.10 | €7.48 |
| June 2020 | €6.10 | €8.94 |
| May 2020 | €6.24 | €9.14 |
| April 2020 | €5.57 | €8.16 |
| March 2020 | €5.84 | €8.56 |
| February 2020 | €7.98 | €11.69 |
| January 2020 | €9.44 | €13.83 |
| December 2019 | €11.20 | €16.41 |
| November 2019 | €11.75 | €17.22 |
| October 2019 | €10.61 | €15.54 |
| September 2019 | €9.95 | €14.58 |
| August 2019 | €9.54 | €13.98 |
| July 2019 | €9.81 | €14.38 |
| June 2019 | €10.28 | €15.07 |
| May 2019 | €11.63 | €17.05 |
| April 2019 | €14.11 | €21.52 |
| March 2019 | €12.82 | €19.56 |
| February 2019 | €14.72 | €22.45 |
| January 2019 | €14.46 | €22.06 |
| December 2018 | €12.91 | €19.70 |
| November 2018 | €14.09 | €21.50 |
| October 2018 | €11.64 | €17.76 |
| September 2018 | €13.87 | €21.16 |
| August 2018 | €14.74 | €22.49 |
| July 2018 | €15.73 | €24 |
| June 2018 | €13.50 | €20.60 |
| May 2018 | €15.24 | €23.25 |
| April 2018 | €15.49 | €24.17 |
| March 2018 | €16.63 | €25.94 |
| February 2018 | €17.70 | €27.62 |
| January 2018 | €18.42 | €28.74 |
| December 2017 | €19.69 | €30.72 |
| November 2017 | €18.50 | €28.87 |
| October 2017 | €17.56 | €27.40 |
| September 2017 | €15.07 | €23.51 |
| August 2017 | €13.50 | €21.07 |
| July 2017 | €11.65 | €18.18 |
| June 2017 | €12.77 | €19.92 |
| May 2017 | €11.08 | €17.30 |
| April 2017 | €10.06 | €15.84 |
| March 2017 | €9.65 | €15.20 |
| February 2017 | €8.78 | €13.83 |
| January 2017 | €7.83 | €12.34 |
| December 2016 | €7.79 | €12.27 |
| November 2016 | €7.76 | €12.22 |
| October 2016 | €7.40 | €11.64 |
| September 2016 | €6.29 | €9.90 |
| August 2016 | €6.63 | €10.44 |
| July 2016 | €6.75 | €10.63 |
| June 2016 | €6.69 | €10.53 |
| May 2016 | €8 | €12.60 |
| April 2016 | €8.61 | €13.56 |
| March 2016 | €8.71 | €14.20 |
| February 2016 | €8.45 | €13.78 |
| January 2016 | €8.25 | €13.46 |
| December 2015 | €8.93 | €14.56 |
| November 2015 | €8.32 | €13.56 |
| October 2015 | €8.23 | €13.43 |
| September 2015 | €7.62 | €12.42 |
| August 2015 | €6.65 | €10.86 |
| July 2015 | €7.57 | €12.35 |
| June 2015 | €7.09 | €11.56 |
| May 2015 | €7.85 | €12.80 |
| April 2015 | €7.60 | €12.40 |
| March 2015 | €8.02 | €13.08 |
| February 2015 | €8.03 | €13.10 |
| January 2015 | €9.23 | €15.06 |
| December 2014 | €8.48 | €13.83 |
| November 2014 | €8.80 | €14.36 |
| October 2014 | €7.23 | €11.79 |
| September 2014 | €7.66 | €12.50 |
| August 2014 | €8.08 | €13.18 |
| July 2014 | €8.14 | €13.28 |
| June 2014 | €9.61 | €15.68 |
| May 2014 | €11.86 | €19.35 |
| April 2014 | €11.08 | €18.08 |
| March 2014 | €11.37 | €19.02 |
| February 2014 | €11.24 | €18.79 |
| January 2014 | €10.56 | €17.66 |
| December 2013 | €9.22 | €15.42 |
| November 2013 | €9.56 | €15.98 |
| October 2013 | €8.53 | €14.26 |
| September 2013 | €8.62 | €14.42 |
| August 2013 | €8.08 | €13.50 |
| July 2013 | €9 | €15.05 |
| June 2013 | €9.33 | €15.60 |
| May 2013 | €9.95 | €16.63 |
| April 2013 | €9.08 | €15.18 |
| March 2013 | €9.11 | €15.24 |
| February 2013 | €9.24 | €15.45 |
| January 2013 | €8.75 | €14.62 |
| December 2012 | €8.52 | €14.24 |
| November 2012 | €7.63 | €12.76 |
| October 2012 | €7.05 | €11.79 |
| September 2012 | €6.31 | €10.55 |
| August 2012 | €5.87 | €9.81 |
| July 2012 | €6.13 | €10.25 |
| June 2012 | €5.45 | €9.11 |
| May 2012 | €5.07 | €8.48 |
| April 2012 | €5.72 | €9.83 |
| March 2012 | €6.11 | €10.50 |
| February 2012 | €6.06 | €10.42 |
| January 2012 | €6.15 | €10.56 |
| December 2011 | €5.34 | €9.18 |
| November 2011 | €5.60 | €9.61 |
| October 2011 | €5.74 | €9.87 |
| September 2011 | €5.68 | €9.76 |
| August 2011 | €6.86 | €11.80 |
| July 2011 | €8.18 | €14.05 |
| June 2011 | €8.74 | €15.02 |
| May 2011 | €8.81 | €15.14 |
| April 2011 | €8.56 | €15.32 |
| March 2011 | €8.36 | €14.96 |
| February 2011 | €8.28 | €14.82 |
| January 2011 | €8.58 | €15.34 |
| December 2010 | €9.14 | €16.36 |
| November 2010 | €9.16 | €16.40 |
| October 2010 | €8.59 | €15.38 |
| September 2010 | €7.54 | €13.48 |
| August 2010 | €6.96 | €12.46 |
| July 2010 | €6.97 | €12.48 |
| June 2010 | €6.37 | €11.39 |
| May 2010 | €6.03 | €10.79 |
| April 2010 | €7.02 | €12.55 |
| March 2010 | €6.86 | €12.28 |
| February 2010 | €6.13 | €10.96 |
| January 2010 | €6.50 | €11.62 |
| December 2009 | €6.57 | €11.75 |
| November 2009 | €5.94 | €10.63 |
| October 2009 | €5.87 | €10.50 |
| September 2009 | €6.77 | €12.11 |
| August 2009 | €6.26 | €11.20 |
| July 2009 | €5.30 | €9.48 |
| June 2009 | €4.99 | €8.93 |
| May 2009 | €5.46 | €9.76 |
| April 2009 | €5.40 | €9.66 |
| March 2009 | €4.23 | €8.17 |
| February 2009 | €4.51 | €8.70 |
| January 2009 | €4.92 | €9.50 |
| December 2008 | €5.80 | €11.19 |
| November 2008 | €5.36 | €10.34 |
| October 2008 | €5.67 | €10.94 |
| September 2008 | €7.15 | €13.80 |
| August 2008 | €7.62 | €14.70 |
| July 2008 | €7.66 | €14.77 |
| June 2008 | €7.10 | €13.70 |
| May 2008 | €8.64 | €16.67 |
| April 2008 | €8.74 | €16.87 |
| March 2008 | €8.26 | €17.13 |
| February 2008 | €7.47 | €15.49 |
| January 2008 | €7.70 | €15.97 |
| December 2007 | €8.79 | €18.22 |
| November 2007 | €8.90 | €18.45 |
| October 2007 | €9.83 | €20.39 |
| September 2007 | €9.73 | €20.17 |
| August 2007 | €10.33 | €21.42 |
| July 2007 | €9.97 | €20.68 |
| June 2007 | €10.01 | €20.76 |
| May 2007 | €10.38 | €21.53 |
| April 2007 | €10.64 | €22.06 |
| March 2007 | €9.50 | €20.33 |
| February 2007 | €9.56 | €20.46 |
| January 2007 | €10.02 | €21.46 |
| December 2006 | €9.74 | €20.85 |
| November 2006 | €8.78 | €18.80 |
| October 2006 | €8.44 | €18.07 |
| September 2006 | €7.81 | €16.71 |
| August 2006 | €7.22 | €15.46 |
| July 2006 | €6.83 | €14.63 |
| June 2006 | €6.73 | €14.40 |
| May 2006 | €6.37 | €13.64 |
| April 2006 | €6.59 | €14.62 |
| March 2006 | €6.66 | €14.77 |
| February 2006 | €6.25 | €13.86 |
| January 2006 | €5.88 | €13.05 |
| December 2005 | €5.64 | €12.51 |
| November 2005 | €5.14 | €11.39 |
| October 2005 | €5.03 | €11.16 |
| September 2005 | €4.97 | €11.03 |
| August 2005 | €4.88 | €10.83 |
| July 2005 | €4.66 | €10.33 |
| June 2005 | €4.58 | €10.16 |
| May 2005 | €4.62 | €10.25 |
| April 2005 | €4.36 | €9.96 |
| March 2005 | €4.87 | €11.12 |
| February 2005 | €4.75 | €10.85 |
| January 2005 | €4.70 | €10.72 |
| December 2004 | €4.62 | €10.55 |
| November 2004 | €4.65 | €10.62 |
| October 2004 | €4.52 | €10.33 |
| September 2004 | €4.10 | €9.37 |
| August 2004 | €4.19 | €9.57 |
| July 2004 | €4.30 | €9.81 |
| June 2004 | €4.90 | €11.18 |
| May 2004 | €4.95 | €11.60 |
| April 2004 | €5.72 | €13.40 |
| March 2004 | €5.66 | €13.26 |
| February 2004 | €6.15 | €14.40 |
| January 2004 | €6.17 | €14.45 |
| December 2003 | €5.66 | €13.25 |
| November 2003 | €5.44 | €12.75 |
| October 2003 | €5.76 | €13.49 |
| September 2003 | €4.82 | €11.29 |
| August 2003 | €5.32 | €12.45 |
| July 2003 | €4.85 | €11.35 |
| June 2003 | €4.36 | €10.20 |
| May 2003 | €3.70 | €9.17 |
| April 2003 | €3.80 | €9.44 |
| March 2003 | €3.28 | €8.14 |
| February 2003 | €3.17 | €7.86 |
| January 2003 | €3.49 | €8.67 |
| December 2002 | €3.54 | €8.78 |
| November 2002 | €4.47 | €11.10 |
| October 2002 | €4.67 | €11.58 |
| September 2002 | €3.84 | €9.53 |
| August 2002 | €5.19 | €12.88 |
| July 2002 | €4.92 | €12.20 |
| June 2002 | €5.80 | €14.40 |
| May 2002 | €5.92 | €14.70 |
| April 2002 | €6.92 | €17.17 |
| March 2002 | €7.04 | €17.47 |
| February 2002 | €7.19 | €17.85 |
| January 2002 | €6.84 | €16.98 |
| December 2001 | €5.98 | €14.83 |
| November 2001 | €5.78 | €14.35 |
| October 2001 | €4.72 | €11.70 |
| September 2001 | €4.23 | €10.50 |
| August 2001 | €6.92 | €17.16 |
| July 2001 | €7.74 | €19.21 |
| June 2001 | €7.50 | €18.61 |
| May 2001 | €8.42 | €21.60 |
| April 2001 | €8.42 | €21.60 |
| March 2001 | €8.19 | €21 |
| February 2001 | €9.04 | €23.18 |
| January 2001 | €9.55 | €24.50 |
| December 2000 | €10.70 | €27.45 |
| November 2000 | €9.48 | €24.33 |
| October 2000 | €8.97 | €23 |
| September 2000 | €9.02 | €23.15 |
| August 2000 | €9.72 | €24.94 |
| July 2000 | €10.35 | €26.55 |
| June 2000 | €9.40 | €24.10 |
| May 2000 | €9.86 | €25.91 |
| April 2000 | €8.70 | €22.85 |
| March 2000 | €9.14 | €24 |
| February 2000 | €8.82 | €23.16 |
| January 2000 | €8.06 | €21.17 |
| December 1999 | €8.79 | €23.10 |
| November 1999 | €8.32 | €21.86 |
| October 1999 | €7.61 | €20 |
| September 1999 | €6.54 | €17.18 |
| August 1999 | €6.96 | €18.30 |
| July 1999 | €6.53 | €17.15 |
| June 1999 | €6.69 | €17.58 |
| May 1999 | €7.42 | €20.10 |
| April 1999 | €8.09 | €21.90 |
| March 1999 | €7.48 | €20.25 |
| February 1999 | €7.41 | €20.05 |
| January 1999 | €6.85 | €18.55 |
| December 1998 | €6.95 | €18.82 |
| November 1998 | €7.01 | €18.97 |
| October 1998 | €6.80 | €18.41 |
| September 1998 | €6.24 | €16.88 |
| August 1998 | €8.22 | €22.24 |
| July 1998 | €9.22 | €24.95 |
| June 1998 | €8.58 | €23.24 |
| May 1998 | €8.41 | €22.80 |
| April 1998 | €8.05 | €21.83 |
| March 1998 | €7.34 | €19.92 |
| February 1998 | €6.59 | €17.87 |
| January 1998 | €6.22 | €16.87 |
| December 1997 | €6.50 | €17.64 |
| November 1997 | €6.31 | €17.13 |
| October 1997 | €5.67 | €15.39 |
| September 1997 | €6.56 | €17.79 |
| August 1997 | €6.82 | €18.51 |
| July 1997 | €6.98 | €18.94 |
| June 1997 | €6.30 | €17.10 |
| May 1997 | €5.11 | €13.91 |
| April 1997 | €4.54 | €12.35 |
| March 1997 | €4.51 | €12.27 |
| February 1997 | €4.21 | €11.45 |
| January 1997 | €4.15 | €11.30 |
| December 1996 | €3.94 | €10.74 |
| November 1996 | €3.72 | €10.12 |
| October 1996 | €3.72 | €10.12 |
| September 1996 | €4.08 | €111.21 |
| August 1996 | €3.95 | €107.63 |
| July 1996 | €3.95 | €107.63 |
| June 1996 | €3.98 | €109.93 |
| May 1996 | €4.38 | €120.92 |
| April 1996 | €4.49 | €124.14 |
| March 1996 | €4.33 | €119.64 |
| February 1996 | €4.26 | €117.55 |
| January 1996 | €4.13 | €114.12 |
| December 1995 | €3.66 | €100.98 |
| November 1995 | €3.55 | €98.17 |
| October 1995 | €3.62 | €100.11 |
| September 1995 | €3.66 | €101.24 |
| August 1995 | €4 | €110.64 |
| July 1995 | €4.11 | €113.51 |
| June 1995 | €3.65 | €102.26 |
| May 1995 | €3.46 | €97.14 |
| April 1995 | €3.35 | €93.87 |
| March 1995 | €3.18 | €89.22 |
| February 1995 | €3.66 | €102.51 |
| January 1995 | €3.48 | €97.66 |
| December 1994 | €3.56 | €99.70 |
| November 1994 | €3.62 | €101.49 |
| October 1994 | €3.39 | €95.10 |
| September 1994 | €3.30 | €92.54 |
| August 1994 | €3.71 | €107.88 |
| July 1994 | €3.59 | €104.30 |
| June 1994 | €3.24 | €94.08 |
| May 1994 | €3.29 | €95.61 |
| April 1994 | €3.69 | €107.37 |
| March 1994 | €3.58 | €104.05 |
| February 1994 | €3.05 | €88.56 |
LHA.DE
Price: €6.67
52 week price:
Dividend Yield: 4.41%
5-year range yield:
Forward Dividend Yield: 4.50%
Dividend Per Share: 0.30 EUR
Earnings Per Share: 1.35 EUR
P/E Ratio: 4.73
Exchange: GER
Sector: Industrials
Industry: Airlines
Volume: 1.6 million
Market Capitalization: 8.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1