Deutsche Lufthansa AG (ETR:LHA)
Germany · Delayed Price · Currency is EUR 7.58
-0.09 (-1.22%)
Sep 18, 2026, 5:35 PM CET
Deutsche Lufthansa AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.72 | 7.77 | 7.57 | 7.58 | 7.58 | -1.22% | 4,608,382 |
| Sep 17, 2026 | 7.65 | 7.72 | 7.61 | 7.68 | 7.68 | 1.00% | 3,465,989 |
| Sep 16, 2026 | 7.62 | 7.68 | 7.53 | 7.60 | 7.60 | 0.66% | 4,471,133 |
| Sep 15, 2026 | 7.58 | 7.66 | 7.52 | 7.55 | 7.55 | -0.37% | 3,136,075 |
| Sep 14, 2026 | 7.62 | 7.67 | 7.47 | 7.58 | 7.58 | -1.86% | 4,499,580 |
| Sep 11, 2026 | 7.70 | 7.79 | 7.69 | 7.72 | 7.72 | 0.63% | 2,900,878 |
| Sep 10, 2026 | 7.65 | 7.73 | 7.60 | 7.67 | 7.67 | -0.47% | 3,150,286 |
| Sep 9, 2026 | 7.69 | 7.74 | 7.66 | 7.71 | 7.71 | -1.23% | 2,066,818 |
| Sep 8, 2026 | 7.76 | 7.82 | 7.73 | 7.81 | 7.81 | 0.13% | 1,832,243 |
| Sep 7, 2026 | 7.80 | 7.86 | 7.73 | 7.80 | 7.80 | -0.64% | 1,944,905 |
| Sep 4, 2026 | 7.73 | 7.87 | 7.70 | 7.85 | 7.85 | 1.79% | 4,196,821 |
| Sep 3, 2026 | 7.64 | 7.75 | 7.63 | 7.71 | 7.71 | 1.26% | 3,027,088 |
| Sep 2, 2026 | 7.60 | 7.74 | 7.54 | 7.61 | 7.61 | -0.31% | 6,226,416 |
| Sep 1, 2026 | 7.87 | 7.87 | 7.64 | 7.64 | 7.64 | -2.85% | 6,422,267 |
| Aug 31, 2026 | 7.91 | 8.01 | 7.86 | 7.86 | 7.86 | -1.65% | 4,116,063 |
| Aug 28, 2026 | 8.05 | 8.08 | 7.99 | 7.99 | 7.99 | -0.15% | 3,070,921 |
| Aug 27, 2026 | 8.01 | 8.08 | 7.98 | 8.00 | 8.00 | -0.57% | 3,298,530 |
| Aug 26, 2026 | 8.00 | 8.16 | 7.99 | 8.05 | 8.05 | 0.85% | 3,581,789 |
| Aug 25, 2026 | 7.84 | 8.05 | 7.84 | 7.98 | 7.98 | 2.52% | 5,276,558 |
| Aug 24, 2026 | 7.64 | 7.82 | 7.58 | 7.79 | 7.79 | 2.37% | 4,480,965 |
| Aug 21, 2026 | 7.65 | 7.68 | 7.58 | 7.61 | 7.61 | -0.16% | 7,196,036 |
| Aug 20, 2026 | 7.85 | 7.87 | 7.60 | 7.62 | 7.62 | -2.98% | 5,129,432 |
| Aug 19, 2026 | 7.88 | 7.92 | 7.84 | 7.85 | 7.85 | -0.10% | 2,641,748 |
| Aug 18, 2026 | 8.02 | 8.03 | 7.86 | 7.86 | 7.86 | -2.46% | 5,733,505 |
| Aug 17, 2026 | 8.16 | 8.18 | 8.05 | 8.06 | 8.06 | -0.86% | 2,758,785 |
| Aug 14, 2026 | 8.21 | 8.24 | 8.13 | 8.13 | 8.13 | -0.76% | 3,089,908 |
| Aug 13, 2026 | 8.24 | 8.27 | 8.18 | 8.19 | 8.19 | -0.34% | 2,858,591 |
| Aug 12, 2026 | 8.24 | 8.32 | 8.18 | 8.22 | 8.22 | -0.27% | 3,271,284 |
| Aug 11, 2026 | 8.29 | 8.35 | 8.23 | 8.24 | 8.24 | -0.72% | 4,115,408 |
| Aug 10, 2026 | 8.45 | 8.46 | 8.29 | 8.30 | 8.30 | -0.50% | 4,348,946 |
| Aug 7, 2026 | 8.52 | 8.54 | 8.34 | 8.34 | 8.34 | -2.52% | 4,281,700 |
| Aug 6, 2026 | 8.54 | 8.73 | 8.50 | 8.56 | 8.56 | -1.36% | 3,518,919 |
| Aug 5, 2026 | 8.44 | 8.79 | 8.44 | 8.68 | 8.68 | 2.31% | 7,034,496 |
| Aug 4, 2026 | 8.55 | 8.65 | 8.06 | 8.48 | 8.48 | -8.21% | 26,665,370 |
| Aug 3, 2026 | 9.33 | 9.46 | 9.15 | 9.24 | 9.24 | 2.24% | 5,112,637 |
| Jul 31, 2026 | 9.09 | 9.16 | 8.97 | 9.04 | 9.04 | -0.11% | 3,776,679 |
| Jul 30, 2026 | 8.90 | 9.11 | 8.85 | 9.05 | 9.05 | 1.73% | 2,559,160 |
| Jul 29, 2026 | 8.97 | 9.06 | 8.86 | 8.89 | 8.89 | -1.55% | 2,465,411 |
| Jul 28, 2026 | 9.00 | 9.09 | 8.95 | 9.03 | 9.03 | 1.16% | 2,227,658 |
| Jul 27, 2026 | 9.06 | 9.19 | 8.89 | 8.93 | 8.93 | 1.94% | 3,867,790 |
| Jul 24, 2026 | 8.48 | 8.76 | 8.46 | 8.76 | 8.76 | 3.60% | 3,021,329 |
| Jul 23, 2026 | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | -4.11% | 4,831,081 |
| Jul 22, 2026 | 8.95 | 8.96 | 8.77 | 8.82 | 8.82 | -1.50% | 2,827,168 |
| Jul 21, 2026 | 8.80 | 8.96 | 8.77 | 8.95 | 8.95 | 1.24% | 2,532,768 |
| Jul 20, 2026 | 8.90 | 9.02 | 8.73 | 8.84 | 8.84 | -1.80% | 3,607,024 |
| Jul 17, 2026 | 9.09 | 9.11 | 8.91 | 9.00 | 9.00 | -1.29% | 2,964,185 |
| Jul 16, 2026 | 9.23 | 9.27 | 9.05 | 9.12 | 9.12 | -0.61% | 2,872,772 |
| Jul 15, 2026 | 9.15 | 9.18 | 9.03 | 9.18 | 9.18 | 0.50% | 3,493,126 |
| Jul 14, 2026 | 9.05 | 9.16 | 8.82 | 9.13 | 9.13 | 0.13% | 5,291,550 |
| Jul 13, 2026 | 9.31 | 9.37 | 9.11 | 9.12 | 9.12 | -4.14% | 4,359,458 |