Deutsche Lufthansa AG (ETR:LHA)
Germany · Delayed Price · Currency is EUR 7.34
-0.09 (-1.16%)
At close: Mar 20, 2026
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.39 | 7.54 | 7.23 | 7.34 | 7.34 | -1.16% | 12,333,220 |
| Mar 19, 2026 | 7.69 | 7.73 | 7.39 | 7.43 | 7.43 | -5.83% | 9,487,015 |
| Mar 18, 2026 | 8.05 | 8.10 | 7.82 | 7.89 | 7.89 | 0.05% | 5,800,020 |
| Mar 17, 2026 | 7.73 | 7.96 | 7.64 | 7.89 | 7.89 | 2.15% | 7,583,954 |
| Mar 16, 2026 | 7.65 | 7.81 | 7.54 | 7.72 | 7.72 | 1.50% | 5,310,019 |
| Mar 13, 2026 | 7.59 | 7.76 | 7.51 | 7.61 | 7.61 | -2.29% | 7,696,087 |
| Mar 12, 2026 | 8.00 | 8.05 | 7.75 | 7.78 | 7.78 | -3.54% | 7,784,506 |
| Mar 11, 2026 | 8.10 | 8.11 | 7.95 | 8.07 | 8.07 | -1.61% | 6,587,926 |
| Mar 10, 2026 | 8.10 | 8.25 | 7.98 | 8.20 | 8.20 | 7.89% | 10,229,610 |
| Mar 9, 2026 | 7.80 | 7.91 | 7.50 | 7.60 | 7.60 | -6.38% | 13,853,410 |
| Mar 6, 2026 | 8.16 | 8.44 | 7.90 | 8.12 | 8.12 | - | 10,901,090 |
| Mar 5, 2026 | 8.32 | 8.45 | 8.06 | 8.12 | 8.12 | -3.20% | 9,775,119 |
| Mar 4, 2026 | 8.30 | 8.56 | 8.15 | 8.39 | 8.39 | 1.50% | 6,848,775 |
| Mar 3, 2026 | 8.63 | 8.63 | 8.12 | 8.26 | 8.26 | -4.06% | 8,899,601 |
| Mar 2, 2026 | 8.21 | 8.71 | 8.06 | 8.61 | 8.61 | -5.22% | 12,448,220 |
| Feb 27, 2026 | 9.33 | 9.38 | 8.98 | 9.09 | 9.09 | -3.59% | 7,151,600 |
| Feb 26, 2026 | 9.23 | 9.43 | 9.13 | 9.43 | 9.43 | 2.64% | 5,033,760 |
| Feb 25, 2026 | 9.12 | 9.19 | 9.06 | 9.18 | 9.18 | 0.50% | 2,257,478 |
| Feb 24, 2026 | 9.20 | 9.24 | 9.05 | 9.14 | 9.14 | -0.46% | 2,957,865 |
| Feb 23, 2026 | 9.11 | 9.50 | 9.11 | 9.18 | 9.18 | 1.01% | 4,287,966 |
| Feb 20, 2026 | 9.11 | 9.21 | 9.02 | 9.09 | 9.09 | -0.15% | 2,777,606 |
| Feb 19, 2026 | 9.30 | 9.48 | 9.04 | 9.10 | 9.10 | -0.96% | 4,746,786 |
| Feb 18, 2026 | 9.29 | 9.32 | 8.97 | 9.19 | 9.19 | -0.84% | 3,560,186 |
| Feb 17, 2026 | 9.22 | 9.27 | 9.08 | 9.27 | 9.27 | 0.26% | 2,469,894 |
| Feb 16, 2026 | 9.15 | 9.26 | 9.08 | 9.24 | 9.24 | 1.54% | 1,834,314 |
| Feb 13, 2026 | 9.00 | 9.24 | 8.99 | 9.10 | 9.10 | 1.11% | 3,155,066 |
| Feb 12, 2026 | 8.98 | 9.12 | 8.92 | 9.00 | 9.00 | 1.51% | 3,304,032 |
| Feb 11, 2026 | 9.00 | 9.00 | 8.79 | 8.87 | 8.87 | -4.03% | 6,204,645 |
| Feb 10, 2026 | 9.54 | 9.59 | 9.24 | 9.24 | 9.24 | -2.72% | 3,548,332 |
| Feb 9, 2026 | 9.30 | 9.50 | 9.23 | 9.50 | 9.50 | 3.13% | 5,730,379 |
| Feb 6, 2026 | 9.05 | 9.21 | 8.96 | 9.21 | 9.21 | 2.54% | 5,132,616 |
| Feb 5, 2026 | 9.07 | 9.14 | 8.87 | 8.98 | 8.98 | -0.77% | 2,747,777 |
| Feb 4, 2026 | 9.00 | 9.10 | 8.97 | 9.05 | 9.05 | 0.69% | 3,137,424 |
| Feb 3, 2026 | 8.99 | 9.02 | 8.91 | 8.99 | 8.99 | 0.76% | 3,020,321 |
| Feb 2, 2026 | 8.75 | 8.95 | 8.75 | 8.92 | 8.92 | 2.57% | 3,710,061 |
| Jan 30, 2026 | 8.70 | 8.80 | 8.64 | 8.70 | 8.70 | 0.69% | 3,287,878 |
| Jan 29, 2026 | 8.72 | 8.84 | 8.56 | 8.64 | 8.64 | -0.48% | 3,044,268 |
| Jan 28, 2026 | 8.64 | 8.73 | 8.57 | 8.68 | 8.68 | -0.64% | 2,740,101 |
| Jan 27, 2026 | 8.75 | 8.78 | 8.67 | 8.74 | 8.74 | -0.36% | 3,336,374 |
| Jan 26, 2026 | 8.77 | 8.82 | 8.64 | 8.77 | 8.77 | -0.39% | 3,115,065 |
| Jan 23, 2026 | 8.94 | 8.94 | 8.69 | 8.80 | 8.80 | -1.89% | 4,580,876 |
| Jan 22, 2026 | 8.80 | 9.04 | 8.80 | 8.97 | 8.97 | 3.84% | 6,301,146 |
| Jan 21, 2026 | 8.40 | 8.71 | 8.40 | 8.64 | 8.64 | 3.45% | 4,081,825 |
| Jan 20, 2026 | 8.40 | 8.41 | 8.25 | 8.35 | 8.35 | -0.88% | 3,525,556 |
| Jan 19, 2026 | 8.26 | 8.48 | 8.24 | 8.43 | 8.43 | 0.67% | 2,993,878 |
| Jan 16, 2026 | 8.45 | 8.45 | 8.33 | 8.37 | 8.37 | -0.90% | 2,284,045 |
| Jan 15, 2026 | 8.40 | 8.46 | 8.30 | 8.45 | 8.45 | 2.75% | 3,624,789 |
| Jan 14, 2026 | 8.52 | 8.56 | 8.19 | 8.22 | 8.22 | -5.52% | 7,418,913 |
| Jan 13, 2026 | 8.83 | 8.85 | 8.61 | 8.70 | 8.70 | -0.87% | 4,147,145 |
| Jan 12, 2026 | 8.82 | 8.83 | 8.67 | 8.78 | 8.78 | -1.04% | 3,895,568 |