Deutsche Lufthansa AG (BIT:1LHA)
Italy · Delayed Price · Currency is EUR 7.54
+0.05 (0.64%)
At close: Sep 5, 2025
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.52 | 7.59 | 7.47 | 7.54 | - | 0.64% | 35,000 |
| Sep 4, 2025 | 7.63 | 7.63 | 7.48 | 7.49 | - | -2.65% | 39,163 |
| Sep 3, 2025 | 7.65 | 7.73 | 7.47 | 7.69 | - | -0.65% | 90,589 |
| Sep 2, 2025 | 7.94 | 7.94 | 7.73 | 7.74 | - | -2.22% | 38,844 |
| Sep 1, 2025 | 7.95 | 7.97 | 7.92 | 7.92 | - | -0.40% | 3,507 |
| Aug 29, 2025 | 7.98 | 8.00 | 7.89 | 7.95 | - | -0.40% | 12,207 |
| Aug 28, 2025 | 8.03 | 8.08 | 7.98 | 7.98 | - | -0.18% | 19,423 |
| Aug 27, 2025 | 8.14 | 8.15 | 7.96 | 8.00 | - | -1.79% | 50,453 |
| Aug 26, 2025 | 8.12 | 8.17 | 8.11 | 8.14 | - | -0.88% | 44,330 |
| Aug 25, 2025 | 8.29 | 8.39 | 8.22 | 8.22 | - | -0.84% | 31,042 |
| Aug 22, 2025 | 8.14 | 8.29 | 8.13 | 8.29 | - | 1.77% | 30,837 |
| Aug 21, 2025 | 8.18 | 8.19 | 8.05 | 8.14 | - | -1.24% | 82,917 |
| Aug 20, 2025 | 8.28 | 8.34 | 8.22 | 8.24 | - | -1.25% | 32,042 |
| Aug 19, 2025 | 8.29 | 8.36 | 8.27 | 8.35 | - | 1.21% | 73,328 |
| Aug 18, 2025 | 8.30 | 8.30 | 8.20 | 8.25 | - | -0.02% | 42,832 |
| Aug 14, 2025 | 8.11 | 8.26 | 8.11 | 8.25 | - | 1.58% | 43,961 |
| Aug 13, 2025 | 8.12 | 8.16 | 8.11 | 8.12 | - | 0.87% | 27,201 |
| Aug 12, 2025 | 8.08 | 8.09 | 7.94 | 8.05 | - | -0.05% | 45,667 |
| Aug 11, 2025 | 8.07 | 8.12 | 8.01 | 8.06 | - | 0.22% | 39,805 |
| Aug 8, 2025 | 7.95 | 8.08 | 7.92 | 8.04 | - | 1.11% | 149,645 |
| Aug 7, 2025 | 7.68 | 8.00 | 7.68 | 7.95 | - | 4.66% | 162,999 |
| Aug 6, 2025 | 7.48 | 7.61 | 7.47 | 7.60 | - | 1.93% | 49,557 |
| Aug 5, 2025 | 7.39 | 7.46 | 7.39 | 7.45 | - | 1.17% | 24,450 |
| Aug 4, 2025 | 7.34 | 7.53 | 7.33 | 7.37 | - | 0.74% | 22,612 |
| Aug 1, 2025 | 7.46 | 7.48 | 7.25 | 7.31 | - | -2.87% | 64,189 |
| Jul 31, 2025 | 7.59 | 7.62 | 7.34 | 7.53 | - | 0.67% | 114,744 |
| Jul 30, 2025 | 7.63 | 7.63 | 7.48 | 7.48 | - | -1.73% | 28,647 |
| Jul 29, 2025 | 7.71 | 7.72 | 7.61 | 7.61 | - | -0.21% | 23,437 |
| Jul 28, 2025 | 7.72 | 7.80 | 7.60 | 7.63 | - | -0.96% | 64,855 |
| Jul 25, 2025 | 7.67 | 7.71 | 7.58 | 7.70 | - | 0.55% | 16,319 |
| Jul 24, 2025 | 7.62 | 7.74 | 7.62 | 7.66 | - | 0.29% | 38,477 |
| Jul 23, 2025 | 7.53 | 7.64 | 7.51 | 7.64 | - | 2.39% | 70,307 |
| Jul 22, 2025 | 7.48 | 7.49 | 7.39 | 7.46 | - | -0.64% | 13,964 |
| Jul 21, 2025 | 7.51 | 7.60 | 7.46 | 7.51 | - | 1.21% | 31,042 |
| Jul 18, 2025 | 7.48 | 7.52 | 7.41 | 7.42 | - | -0.94% | 19,555 |
| Jul 17, 2025 | 7.43 | 7.51 | 7.39 | 7.49 | - | 1.13% | 18,967 |
| Jul 16, 2025 | 7.44 | 7.57 | 7.40 | 7.40 | - | 0.57% | 62,313 |
| Jul 15, 2025 | 7.35 | 7.38 | 7.33 | 7.36 | - | 0.27% | 18,766 |
| Jul 14, 2025 | 7.20 | 7.34 | 7.17 | 7.34 | - | -0.57% | 70,065 |
| Jul 11, 2025 | 7.43 | 7.54 | 7.38 | 7.38 | - | -1.47% | 49,882 |
| Jul 10, 2025 | 7.48 | 7.51 | 7.39 | 7.49 | - | 1.22% | 71,949 |
| Jul 9, 2025 | 7.37 | 7.49 | 7.37 | 7.40 | - | 0.16% | 73,712 |
| Jul 8, 2025 | 7.25 | 7.39 | 7.25 | 7.39 | - | 1.73% | 77,628 |
| Jul 7, 2025 | 7.16 | 7.26 | 7.16 | 7.26 | - | 1.37% | 19,377 |
| Jul 4, 2025 | 7.31 | 7.31 | 7.15 | 7.17 | - | -2.05% | 43,362 |
| Jul 3, 2025 | 7.35 | 7.38 | 7.28 | 7.32 | - | 0.49% | 81,435 |
| Jul 2, 2025 | 7.19 | 7.38 | 7.17 | 7.28 | - | -0.55% | 103,527 |
| Jul 1, 2025 | 7.19 | 7.32 | 7.19 | 7.32 | - | 1.64% | 34,220 |
| Jun 30, 2025 | 7.12 | 7.22 | 7.11 | 7.20 | - | 0.90% | 17,735 |
| Jun 27, 2025 | 7.11 | 7.14 | 7.07 | 7.14 | - | 0.93% | 28,259 |