Deutsche Lufthansa AG (ETR:LHA)
Germany · Delayed Price · Currency is EUR 7.30
-0.24 (-3.23%)
Aug 1, 2025, 5:39 PM CET
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.45 | 7.48 | 7.23 | 7.30 | 7.30 | -3.18% | 6,877,497 |
| Jul 31, 2025 | 7.70 | 7.70 | 7.34 | 7.54 | 7.54 | 0.80% | 8,835,036 |
| Jul 30, 2025 | 7.60 | 7.63 | 7.48 | 7.48 | 7.48 | -1.97% | 4,875,195 |
| Jul 29, 2025 | 7.66 | 7.73 | 7.60 | 7.63 | 7.63 | 0.13% | 2,990,961 |
| Jul 28, 2025 | 7.75 | 7.80 | 7.60 | 7.62 | 7.62 | -1.04% | 4,849,024 |
| Jul 25, 2025 | 7.62 | 7.71 | 7.58 | 7.70 | 7.70 | 0.13% | 3,451,318 |
| Jul 24, 2025 | 7.70 | 7.74 | 7.61 | 7.69 | 7.69 | 0.39% | 4,664,307 |
| Jul 23, 2025 | 7.53 | 7.66 | 7.51 | 7.66 | 7.66 | 2.41% | 5,864,302 |
| Jul 22, 2025 | 7.50 | 7.53 | 7.39 | 7.48 | 7.48 | -0.40% | 2,947,308 |
| Jul 21, 2025 | 7.50 | 7.60 | 7.46 | 7.51 | 7.51 | 0.94% | 4,397,528 |
| Jul 18, 2025 | 7.50 | 7.54 | 7.41 | 7.44 | 7.44 | -0.67% | 3,540,319 |
| Jul 17, 2025 | 7.49 | 7.54 | 7.39 | 7.49 | 7.49 | 1.22% | 4,308,940 |
| Jul 16, 2025 | 7.35 | 7.58 | 7.34 | 7.40 | 7.40 | 0.41% | 5,775,044 |
| Jul 15, 2025 | 7.36 | 7.43 | 7.33 | 7.37 | 7.37 | 0.41% | 2,968,235 |
| Jul 14, 2025 | 7.20 | 7.35 | 7.15 | 7.34 | 7.34 | -0.54% | 3,923,315 |
| Jul 11, 2025 | 7.44 | 7.54 | 7.37 | 7.38 | 7.38 | -1.60% | 3,575,368 |
| Jul 10, 2025 | 7.44 | 7.51 | 7.37 | 7.50 | 7.50 | 1.21% | 6,751,362 |
| Jul 9, 2025 | 7.39 | 7.50 | 7.38 | 7.41 | 7.41 | 0.14% | 4,537,333 |
| Jul 8, 2025 | 7.27 | 7.40 | 7.23 | 7.40 | 7.40 | 1.79% | 4,746,515 |
| Jul 7, 2025 | 7.14 | 7.27 | 7.12 | 7.27 | 7.27 | 1.54% | 2,991,284 |
| Jul 4, 2025 | 7.29 | 7.32 | 7.15 | 7.16 | 7.16 | -2.19% | 3,295,191 |
| Jul 3, 2025 | 7.33 | 7.37 | 7.26 | 7.32 | 7.32 | 0.14% | 2,931,017 |
| Jul 2, 2025 | 7.19 | 7.39 | 7.17 | 7.31 | 7.31 | 0.69% | 5,264,662 |
| Jul 1, 2025 | 7.20 | 7.31 | 7.20 | 7.26 | 7.26 | 1.11% | 4,298,350 |
| Jun 30, 2025 | 7.20 | 7.23 | 7.09 | 7.18 | 7.18 | 0.42% | 4,745,164 |
| Jun 27, 2025 | 7.12 | 7.15 | 7.07 | 7.15 | 7.15 | 1.13% | 3,535,112 |
| Jun 26, 2025 | 7.09 | 7.14 | 7.02 | 7.07 | 7.07 | 0.28% | 2,539,485 |
| Jun 25, 2025 | 7.25 | 7.26 | 6.95 | 7.05 | 7.05 | -2.35% | 8,294,756 |
| Jun 24, 2025 | 7.10 | 7.25 | 7.09 | 7.22 | 7.22 | 6.49% | 12,879,237 |
| Jun 23, 2025 | 6.69 | 6.83 | 6.68 | 6.78 | 6.78 | -1.02% | 4,692,826 |
| Jun 20, 2025 | 6.77 | 6.86 | 6.76 | 6.85 | 6.85 | 2.09% | 12,815,257 |
| Jun 19, 2025 | 6.75 | 6.81 | 6.69 | 6.71 | 6.71 | -1.90% | 3,745,066 |
| Jun 18, 2025 | 6.78 | 6.92 | 6.75 | 6.84 | 6.84 | 0.29% | 7,978,976 |
| Jun 17, 2025 | 6.96 | 6.96 | 6.80 | 6.82 | 6.82 | -2.57% | 6,754,781 |
| Jun 16, 2025 | 6.88 | 7.07 | 6.87 | 7.00 | 7.00 | 1.74% | 6,304,834 |
| Jun 13, 2025 | 6.74 | 6.91 | 6.66 | 6.88 | 6.88 | -2.82% | 10,213,433 |
| Jun 12, 2025 | 7.21 | 7.21 | 7.05 | 7.08 | 7.08 | -3.67% | 7,401,232 |
| Jun 11, 2025 | 7.34 | 7.42 | 7.33 | 7.35 | 7.35 | -0.14% | 4,795,277 |
| Jun 10, 2025 | 7.29 | 7.39 | 7.28 | 7.36 | 7.36 | 0.96% | 3,926,124 |
| Jun 9, 2025 | 7.16 | 7.32 | 7.14 | 7.29 | 7.29 | 1.82% | 3,882,494 |
| Jun 6, 2025 | 7.11 | 7.18 | 7.10 | 7.16 | 7.16 | 0.70% | 2,910,251 |
| Jun 5, 2025 | 7.27 | 7.28 | 7.04 | 7.11 | 7.11 | -2.74% | 6,209,547 |
| Jun 4, 2025 | 7.20 | 7.34 | 7.19 | 7.31 | 7.31 | 1.67% | 7,578,174 |
| Jun 3, 2025 | 7.13 | 7.19 | 7.09 | 7.19 | 7.19 | 1.27% | 5,712,079 |
| Jun 2, 2025 | 6.96 | 7.11 | 6.94 | 7.10 | 7.10 | 0.71% | 5,532,619 |
| May 30, 2025 | 7.03 | 7.12 | 7.03 | 7.05 | 7.05 | 0.43% | 9,170,233 |
| May 29, 2025 | 6.90 | 7.12 | 6.90 | 7.02 | 7.02 | 2.33% | 6,493,295 |
| May 28, 2025 | 6.79 | 6.87 | 6.78 | 6.86 | 6.86 | 1.18% | 4,304,661 |
| May 27, 2025 | 6.69 | 6.80 | 6.68 | 6.78 | 6.78 | 1.35% | 4,730,492 |
| May 26, 2025 | 6.65 | 6.72 | 6.63 | 6.69 | 6.69 | 2.14% | 3,649,449 |