Deutsche Lufthansa AG (ETR:LHA)
Germany · Delayed Price · Currency is EUR 7.65
-0.01 (-0.08%)
Nov 18, 2025, 10:54 AM CET
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.52 | 7.65 | 7.52 | 7.65 | - | -0.03% | 449,214 |
| Nov 17, 2025 | 7.85 | 7.87 | 7.64 | 7.65 | 7.65 | -2.70% | 2,431,851 |
| Nov 14, 2025 | 7.78 | 8.00 | 7.76 | 7.86 | 7.86 | 1.11% | 4,467,517 |
| Nov 13, 2025 | 7.88 | 7.92 | 7.75 | 7.77 | 7.77 | -1.04% | 3,303,545 |
| Nov 12, 2025 | 7.78 | 7.86 | 7.67 | 7.86 | 7.86 | 1.63% | 3,511,218 |
| Nov 11, 2025 | 7.55 | 7.75 | 7.50 | 7.73 | 7.73 | 2.74% | 3,293,186 |
| Nov 10, 2025 | 7.42 | 7.55 | 7.40 | 7.52 | 7.52 | 3.47% | 4,814,587 |
| Nov 7, 2025 | 7.47 | 7.49 | 7.25 | 7.27 | 7.27 | -2.62% | 3,850,090 |
| Nov 6, 2025 | 7.71 | 7.74 | 7.44 | 7.47 | 7.47 | -3.41% | 3,842,341 |
| Nov 5, 2025 | 7.70 | 7.81 | 7.64 | 7.73 | 7.73 | -0.49% | 3,188,578 |
| Nov 4, 2025 | 7.94 | 7.98 | 7.72 | 7.77 | 7.77 | -3.24% | 5,818,092 |
| Nov 3, 2025 | 7.64 | 8.03 | 7.60 | 8.03 | 8.03 | 5.74% | 10,483,430 |
| Oct 31, 2025 | 7.53 | 7.61 | 7.41 | 7.59 | 7.59 | 1.82% | 6,323,236 |
| Oct 30, 2025 | 7.02 | 7.49 | 7.02 | 7.46 | 7.46 | 7.40% | 10,293,910 |
| Oct 29, 2025 | 6.85 | 7.02 | 6.84 | 6.94 | 6.94 | 0.17% | 5,159,001 |
| Oct 28, 2025 | 6.86 | 6.97 | 6.85 | 6.93 | 6.93 | 0.81% | 4,348,888 |
| Oct 27, 2025 | 6.93 | 6.94 | 6.83 | 6.88 | 6.88 | -0.95% | 3,524,192 |
| Oct 24, 2025 | 6.98 | 7.00 | 6.72 | 6.94 | 6.94 | -0.43% | 5,183,782 |
| Oct 23, 2025 | 7.02 | 7.08 | 6.95 | 6.97 | 6.97 | -2.08% | 5,633,614 |
| Oct 22, 2025 | 7.19 | 7.22 | 7.10 | 7.12 | 7.12 | -0.86% | 4,143,894 |
| Oct 21, 2025 | 7.27 | 7.29 | 7.18 | 7.18 | 7.18 | -1.37% | 2,739,855 |
| Oct 20, 2025 | 7.30 | 7.33 | 7.19 | 7.28 | 7.28 | 0.75% | 2,205,000 |
| Oct 17, 2025 | 7.26 | 7.29 | 7.13 | 7.23 | 7.23 | -1.82% | 3,025,894 |
| Oct 16, 2025 | 7.22 | 7.36 | 7.19 | 7.36 | 7.36 | 1.63% | 4,074,119 |
| Oct 15, 2025 | 7.37 | 7.40 | 7.24 | 7.24 | 7.24 | -2.27% | 3,889,467 |
| Oct 14, 2025 | 7.32 | 7.42 | 7.23 | 7.41 | 7.41 | 0.52% | 3,292,363 |
| Oct 13, 2025 | 7.38 | 7.44 | 7.36 | 7.37 | 7.37 | 0.33% | 1,603,966 |
| Oct 10, 2025 | 7.51 | 7.57 | 7.35 | 7.35 | 7.35 | -2.34% | 3,198,896 |
| Oct 9, 2025 | 7.43 | 7.60 | 7.43 | 7.53 | 7.53 | 1.65% | 4,146,959 |
| Oct 8, 2025 | 7.32 | 7.48 | 7.30 | 7.40 | 7.40 | 0.60% | 3,581,311 |
| Oct 7, 2025 | 7.33 | 7.42 | 7.29 | 7.36 | 7.36 | 0.77% | 2,572,678 |
| Oct 6, 2025 | 7.32 | 7.32 | 7.23 | 7.30 | 7.30 | -0.46% | 2,621,974 |
| Oct 3, 2025 | 7.37 | 7.42 | 7.33 | 7.34 | 7.34 | -0.30% | 3,475,410 |
| Oct 2, 2025 | 7.33 | 7.41 | 7.28 | 7.36 | 7.36 | 0.66% | 3,869,380 |
| Oct 1, 2025 | 7.12 | 7.37 | 7.09 | 7.31 | 7.31 | 1.44% | 4,996,733 |
| Sep 30, 2025 | 7.75 | 7.77 | 7.18 | 7.21 | 7.21 | -7.14% | 13,487,410 |
| Sep 29, 2025 | 7.82 | 7.92 | 7.74 | 7.76 | 7.76 | 0.15% | 4,051,968 |
| Sep 26, 2025 | 7.64 | 7.89 | 7.63 | 7.75 | 7.75 | 1.57% | 5,576,187 |
| Sep 25, 2025 | 7.47 | 7.63 | 7.40 | 7.63 | 7.63 | 1.57% | 4,606,091 |
| Sep 24, 2025 | 7.42 | 7.55 | 7.37 | 7.51 | 7.51 | 0.99% | 3,096,185 |
| Sep 23, 2025 | 7.34 | 7.45 | 7.31 | 7.44 | 7.44 | 1.56% | 2,839,758 |
| Sep 22, 2025 | 7.37 | 7.39 | 7.30 | 7.32 | 7.32 | -1.43% | 3,428,834 |
| Sep 19, 2025 | 7.50 | 7.53 | 7.38 | 7.43 | 7.43 | -0.77% | 4,992,589 |
| Sep 18, 2025 | 7.50 | 7.57 | 7.45 | 7.49 | 7.49 | 0.03% | 2,902,722 |
| Sep 17, 2025 | 7.43 | 7.49 | 7.40 | 7.49 | 7.49 | 1.22% | 3,062,836 |
| Sep 16, 2025 | 7.44 | 7.48 | 7.39 | 7.40 | 7.40 | -0.54% | 3,323,639 |
| Sep 15, 2025 | 7.46 | 7.50 | 7.38 | 7.44 | 7.44 | -0.08% | 3,294,198 |
| Sep 12, 2025 | 7.57 | 7.60 | 7.41 | 7.44 | 7.44 | -1.19% | 2,811,864 |
| Sep 11, 2025 | 7.43 | 7.56 | 7.41 | 7.53 | 7.53 | 1.43% | 3,701,325 |
| Sep 10, 2025 | 7.59 | 7.59 | 7.40 | 7.43 | 7.43 | -2.19% | 3,004,333 |