Deutsche Lufthansa AG (BIT:1LHA)
Italy flag Italy · Delayed Price · Currency is EUR
7.71
+0.10 (1.26%)
At close: Sep 26, 2025

Deutsche Lufthansa AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20257.657.877.647.717.711.26%131,455
Sep 25, 20257.477.617.427.627.621.82%58,935
Sep 24, 20257.387.557.387.487.480.46%39,153
Sep 23, 20257.377.457.367.457.451.69%37,030
Sep 22, 20257.367.397.307.327.32-1.40%30,858
Sep 19, 20257.507.527.397.437.43-0.77%40,214
Sep 18, 20257.517.567.467.487.480.27%40,159
Sep 17, 20257.427.477.407.467.460.92%28,999
Sep 16, 20257.447.477.397.407.40-0.54%20,885
Sep 15, 20257.477.497.397.447.44-0.05%12,998
Sep 12, 20257.597.597.417.447.44-0.88%30,310
Sep 11, 20257.437.557.417.517.510.78%36,064
Sep 10, 20257.587.587.417.457.45-1.95%44,388
Sep 9, 20257.607.627.547.607.600.40%47,435
Sep 8, 20257.567.567.507.577.570.37%10,603
Sep 5, 20257.527.597.477.547.540.64%35,000
Sep 4, 20257.637.637.487.497.49-2.65%39,163
Sep 3, 20257.657.737.477.697.69-0.65%90,589
Sep 2, 20257.947.947.737.747.74-2.22%38,844
Sep 1, 20257.957.977.927.927.92-0.40%3,507
Aug 29, 20257.988.007.897.957.95-0.40%12,207
Aug 28, 20258.038.087.987.987.98-0.18%19,423
Aug 27, 20258.148.157.968.008.00-1.79%50,453
Aug 26, 20258.128.178.118.148.14-0.88%44,330
Aug 25, 20258.298.398.228.228.22-0.84%31,042
Aug 22, 20258.148.298.138.298.291.77%30,837
Aug 21, 20258.188.198.058.148.14-1.24%82,917
Aug 20, 20258.288.348.228.248.24-1.25%32,042
Aug 19, 20258.298.368.278.358.351.21%73,328
Aug 18, 20258.308.308.208.258.25-0.02%42,832
Aug 14, 20258.118.268.118.258.251.58%43,961
Aug 13, 20258.128.168.118.128.120.87%27,201
Aug 12, 20258.088.097.948.058.05-0.05%45,667
Aug 11, 20258.078.128.018.068.060.22%39,805
Aug 8, 20257.958.087.928.048.041.11%149,645
Aug 7, 20257.688.007.687.957.954.66%162,999
Aug 6, 20257.487.617.477.607.601.93%49,557
Aug 5, 20257.397.467.397.457.451.17%24,450
Aug 4, 20257.347.537.337.377.370.74%22,612
Aug 1, 20257.467.487.257.317.31-2.87%64,189
Jul 31, 20257.597.627.347.537.530.67%114,744
Jul 30, 20257.637.637.487.487.48-1.73%28,647
Jul 29, 20257.717.727.627.617.61-0.21%23,437
Jul 28, 20257.727.807.607.637.63-0.96%64,855
Jul 25, 20257.677.717.587.707.700.55%16,319
Jul 24, 20257.627.747.627.667.660.29%38,477
Jul 23, 20257.537.637.517.647.642.39%70,307
Jul 22, 20257.487.497.397.467.46-0.64%13,964
Jul 21, 20257.517.607.467.517.511.21%31,042
Jul 18, 20257.487.527.417.427.42-0.94%19,555