Deutsche Lufthansa AG (BIT:1LHA)
Italy · Delayed Price · Currency is EUR 7.40
-0.14 (-1.80%)
At close: Mar 27, 2026
BIT:1LHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.57 | 7.62 | 7.51 | 7.54 | 7.54 | -0.76% | 58,478 |
| Mar 25, 2026 | 7.65 | 7.66 | 7.55 | 7.59 | 7.59 | 1.55% | 115,658 |
| Mar 24, 2026 | 7.55 | 7.58 | 7.37 | 7.48 | 7.48 | -1.53% | 99,382 |
| Mar 23, 2026 | 7.09 | 7.76 | 7.00 | 7.59 | 7.59 | 3.35% | 270,356 |
| Mar 20, 2026 | 7.40 | 7.54 | 7.24 | 7.35 | 7.35 | -1.08% | 143,808 |
| Mar 19, 2026 | 7.67 | 7.73 | 7.39 | 7.43 | 7.43 | -5.90% | 71,327 |
| Mar 18, 2026 | 8.07 | 8.09 | 7.83 | 7.89 | 7.89 | 0.46% | 35,207 |
| Mar 17, 2026 | 7.78 | 7.96 | 7.65 | 7.86 | 7.86 | 3.39% | 70,840 |
| Mar 16, 2026 | 7.66 | 7.81 | 7.55 | 7.60 | 7.60 | -0.65% | 50,409 |
| Mar 13, 2026 | 7.62 | 7.75 | 7.52 | 7.65 | 7.65 | -3.80% | 76,743 |
| Mar 12, 2026 | 7.97 | 8.02 | 7.75 | 7.95 | 7.95 | -1.71% | 103,765 |
| Mar 11, 2026 | 8.09 | 8.10 | 7.94 | 8.09 | 8.09 | -1.39% | 128,307 |
| Mar 10, 2026 | 8.10 | 8.25 | 7.97 | 8.20 | 8.20 | 8.43% | 252,102 |
| Mar 9, 2026 | 7.78 | 7.98 | 7.51 | 7.57 | 7.57 | -6.87% | 232,472 |
| Mar 6, 2026 | 8.22 | 8.44 | 7.92 | 8.12 | 8.12 | -1.74% | 197,514 |
| Mar 5, 2026 | 8.37 | 8.45 | 8.06 | 8.27 | 8.27 | -1.71% | 188,299 |
| Mar 4, 2026 | 8.31 | 8.56 | 8.15 | 8.41 | 8.41 | 1.79% | 138,795 |
| Mar 3, 2026 | 8.58 | 8.58 | 8.12 | 8.26 | 8.26 | -4.57% | 203,350 |
| Mar 2, 2026 | 8.30 | 8.74 | 8.08 | 8.66 | 8.66 | -5.29% | 362,028 |
| Feb 27, 2026 | 9.31 | 9.37 | 8.99 | 9.14 | 9.14 | -0.22% | 140,773 |
| Feb 26, 2026 | 9.20 | 9.40 | 9.15 | 9.16 | 9.16 | -0.07% | 76,146 |
| Feb 25, 2026 | 9.18 | 9.18 | 9.06 | 9.17 | 9.17 | -0.20% | 30,264 |
| Feb 24, 2026 | 9.12 | 9.24 | 9.06 | 9.19 | 9.19 | 0.02% | 79,991 |
| Feb 23, 2026 | 9.17 | 9.49 | 9.13 | 9.19 | 9.19 | 0.64% | 49,859 |
| Feb 20, 2026 | 9.14 | 9.20 | 9.03 | 9.13 | 9.13 | 0.09% | 91,824 |
| Feb 19, 2026 | 9.22 | 9.47 | 9.04 | 9.12 | 9.12 | -0.91% | 166,781 |
| Feb 18, 2026 | 9.30 | 9.31 | 8.97 | 9.20 | 9.20 | -0.56% | 104,414 |
| Feb 17, 2026 | 9.24 | 9.26 | 9.08 | 9.26 | 9.26 | 0.28% | 100,009 |
| Feb 16, 2026 | 9.10 | 9.25 | 9.10 | 9.23 | 9.23 | 1.34% | 26,384 |
| Feb 13, 2026 | 8.97 | 9.23 | 8.97 | 9.11 | 9.11 | 1.27% | 47,542 |
| Feb 12, 2026 | 9.00 | 9.11 | 8.92 | 8.99 | 8.99 | 1.60% | 44,021 |
| Feb 11, 2026 | 9.10 | 9.10 | 8.78 | 8.85 | 8.85 | -4.39% | 128,613 |
| Feb 10, 2026 | 9.57 | 9.57 | 9.26 | 9.26 | 9.26 | -2.20% | 33,500 |
| Feb 9, 2026 | 9.32 | 9.48 | 9.27 | 9.47 | 9.47 | 3.07% | 96,172 |
| Feb 6, 2026 | 9.08 | 9.20 | 8.97 | 9.18 | 9.18 | 2.25% | 85,857 |
| Feb 5, 2026 | 9.06 | 9.13 | 8.88 | 8.98 | 8.98 | -0.88% | 39,267 |
| Feb 4, 2026 | 9.03 | 9.10 | 8.97 | 9.06 | 9.06 | 0.64% | 20,839 |
| Feb 3, 2026 | 9.00 | 9.01 | 8.92 | 9.00 | 9.00 | 0.78% | 19,281 |
| Feb 2, 2026 | 8.76 | 8.95 | 8.76 | 8.93 | 8.93 | 3.00% | 33,242 |
| Jan 30, 2026 | 8.70 | 8.80 | 8.65 | 8.67 | 8.67 | 0.67% | 34,501 |
| Jan 29, 2026 | 8.69 | 8.84 | 8.55 | 8.62 | 8.62 | -0.71% | 124,256 |
| Jan 28, 2026 | 8.63 | 8.72 | 8.57 | 8.68 | 8.68 | -0.55% | 51,045 |
| Jan 27, 2026 | 8.74 | 8.77 | 8.67 | 8.73 | 8.73 | -0.41% | 85,795 |
| Jan 26, 2026 | 8.75 | 8.81 | 8.65 | 8.76 | 8.76 | -0.30% | 39,327 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.71 | 8.79 | 8.79 | -2.14% | 41,731 |
| Jan 22, 2026 | 8.76 | 9.04 | 8.73 | 8.98 | 8.98 | 3.82% | 108,522 |
| Jan 21, 2026 | 8.43 | 8.71 | 8.43 | 8.65 | 8.65 | 3.82% | 71,084 |
| Jan 20, 2026 | 8.37 | 8.41 | 8.25 | 8.33 | 8.33 | -1.00% | 16,669 |
| Jan 19, 2026 | 8.21 | 8.47 | 8.21 | 8.42 | 8.42 | 0.62% | 20,566 |
| Jan 16, 2026 | 8.44 | 8.46 | 8.35 | 8.36 | 8.36 | -0.88% | 17,996 |