Skip to main content
logo
Deutsche Lufthansa AG (ETR:LHA)
Germany flag Germany · Delayed Price · Currency is EUR
9.09
-0.34 (-3.59%)
At close: Feb 27, 2026

Deutsche Lufthansa AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20269.339.388.989.099.09-3.59%7,151,600
Feb 26, 20269.239.439.139.439.432.64%5,033,760
Feb 25, 20269.129.199.069.189.180.50%2,257,460
Feb 24, 20269.209.249.059.149.14-0.46%2,957,865
Feb 23, 20269.119.509.119.189.181.01%4,287,602
Feb 20, 20269.119.219.029.099.09-0.15%2,777,606
Feb 19, 20269.309.489.049.109.10-0.96%4,746,786
Feb 18, 20269.299.328.979.199.19-0.84%3,560,186
Feb 17, 20269.229.279.089.279.270.26%2,469,894
Feb 16, 20269.159.269.089.249.241.54%1,834,314
Feb 13, 20269.009.248.999.109.101.11%3,155,066
Feb 12, 20268.989.128.929.009.001.51%3,304,032
Feb 11, 20269.009.008.798.878.87-4.03%6,204,645
Feb 10, 20269.549.599.249.249.24-2.72%3,548,332
Feb 9, 20269.309.509.239.509.503.13%5,730,379
Feb 6, 20269.059.218.969.219.212.54%5,132,616
Feb 5, 20269.079.148.878.988.98-0.77%2,747,777
Feb 4, 20269.009.108.979.059.050.69%3,137,424
Feb 3, 20268.999.028.918.998.990.76%3,020,321
Feb 2, 20268.758.958.758.928.922.57%3,710,061
Jan 30, 20268.708.808.648.708.700.69%3,287,878
Jan 29, 20268.728.848.568.648.64-0.48%3,044,268
Jan 28, 20268.648.738.578.688.68-0.64%2,740,101
Jan 27, 20268.758.788.678.748.74-0.36%3,336,374
Jan 26, 20268.778.828.648.778.77-0.39%3,115,065
Jan 23, 20268.948.948.698.808.80-1.89%4,580,876
Jan 22, 20268.809.048.808.978.973.84%6,301,146
Jan 21, 20268.408.718.408.648.643.45%4,081,825
Jan 20, 20268.408.418.258.358.35-0.88%3,525,556
Jan 19, 20268.268.488.248.438.430.67%2,993,878
Jan 16, 20268.458.458.338.378.37-0.90%2,284,045
Jan 15, 20268.408.468.308.458.452.75%3,624,789
Jan 14, 20268.528.568.198.228.22-5.52%7,418,913
Jan 13, 20268.838.858.618.708.70-0.87%4,147,145
Jan 12, 20268.828.838.678.788.78-1.04%3,895,568
Jan 9, 20269.049.098.848.878.87-2.21%4,597,959
Jan 8, 20269.179.249.059.079.07-1.13%3,381,826
Jan 7, 20269.119.258.969.179.172.96%8,210,156
Jan 6, 20268.718.918.698.918.912.93%4,430,942
Jan 5, 20268.608.668.488.668.660.86%3,741,234
Jan 2, 20268.458.598.418.588.582.09%2,421,162
Dec 30, 20258.358.428.298.418.410.43%1,301,464
Dec 29, 20258.398.438.308.378.37-0.59%2,742,940
Dec 23, 20258.558.558.388.428.42-1.34%1,793,083
Dec 22, 20258.568.578.468.538.53-0.42%2,666,789
Dec 19, 20258.698.768.528.578.57-1.06%5,522,193
Dec 18, 20258.538.678.478.668.661.29%3,598,123
Dec 17, 20258.598.598.398.558.55-0.54%3,916,491
Dec 16, 20258.558.738.548.608.601.01%5,715,641
Dec 15, 20258.488.558.448.518.510.54%2,641,635