Deutsche Lufthansa AG (ETR:LHA)
Germany · Delayed Price · Currency is EUR 7.81
-0.11 (-1.44%)
May 21, 2026, 5:35 PM CET
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.90 | 8.04 | 7.81 | 7.81 | 7.81 | -1.44% | 5,654,925 |
| May 20, 2026 | 7.70 | 8.02 | 7.67 | 7.92 | 7.92 | 3.29% | 4,956,724 |
| May 19, 2026 | 7.84 | 7.92 | 7.67 | 7.67 | 7.67 | -0.54% | 4,805,859 |
| May 18, 2026 | 7.57 | 7.87 | 7.46 | 7.71 | 7.71 | 0.29% | 6,295,867 |
| May 15, 2026 | 7.86 | 7.86 | 7.62 | 7.69 | 7.69 | -2.81% | 7,484,154 |
| May 14, 2026 | 8.21 | 8.24 | 7.91 | 7.91 | 7.91 | -2.68% | 6,849,677 |
| May 13, 2026 | 8.21 | 8.28 | 8.12 | 8.13 | 8.13 | -4.58% | 8,818,871 |
| May 12, 2026 | 8.25 | 8.53 | 8.22 | 8.52 | 8.19 | 2.50% | 6,722,219 |
| May 11, 2026 | 8.18 | 8.40 | 8.10 | 8.31 | 7.99 | 2.11% | 7,970,473 |
| May 8, 2026 | 8.28 | 8.28 | 8.11 | 8.14 | 7.82 | -2.77% | 4,906,079 |
| May 7, 2026 | 8.33 | 8.68 | 8.29 | 8.37 | 8.05 | 1.82% | 8,160,829 |
| May 6, 2026 | 7.87 | 8.39 | 7.80 | 8.22 | 7.90 | 6.34% | 14,896,960 |
| May 5, 2026 | 7.50 | 7.79 | 7.50 | 7.73 | 7.43 | 3.20% | 6,677,754 |
| May 4, 2026 | 7.44 | 7.62 | 7.40 | 7.49 | 7.20 | 2.21% | 7,984,492 |
| Apr 30, 2026 | 7.07 | 7.39 | 7.02 | 7.33 | 7.04 | 3.07% | 5,237,793 |
| Apr 29, 2026 | 7.17 | 7.17 | 7.06 | 7.11 | 6.83 | -0.48% | 3,654,646 |
| Apr 28, 2026 | 7.22 | 7.24 | 7.12 | 7.15 | 6.87 | -1.35% | 5,281,010 |
| Apr 27, 2026 | 7.33 | 7.35 | 7.19 | 7.24 | 6.96 | -0.08% | 5,279,717 |
| Apr 24, 2026 | 7.40 | 7.42 | 7.24 | 7.25 | 6.97 | -2.63% | 6,122,167 |
| Apr 23, 2026 | 7.40 | 7.46 | 7.26 | 7.45 | 7.16 | -0.51% | 7,193,975 |
| Apr 22, 2026 | 7.75 | 7.78 | 7.46 | 7.48 | 7.19 | -2.86% | 9,672,170 |
| Apr 21, 2026 | 7.86 | 7.91 | 7.66 | 7.70 | 7.40 | -1.15% | 6,202,499 |
| Apr 20, 2026 | 7.77 | 7.89 | 7.72 | 7.79 | 7.49 | -3.42% | 6,010,198 |
| Apr 17, 2026 | 7.60 | 8.13 | 7.53 | 8.07 | 7.76 | 6.86% | 14,845,270 |
| Apr 16, 2026 | 7.75 | 7.83 | 7.54 | 7.55 | 7.26 | -3.43% | 6,714,431 |
| Apr 15, 2026 | 7.98 | 7.98 | 7.74 | 7.82 | 7.52 | -2.30% | 5,006,688 |
| Apr 14, 2026 | 7.80 | 8.03 | 7.78 | 8.00 | 7.69 | 3.06% | 5,258,409 |
| Apr 13, 2026 | 7.70 | 7.77 | 7.58 | 7.77 | 7.46 | -2.24% | 6,510,603 |
| Apr 10, 2026 | 7.93 | 8.12 | 7.80 | 7.94 | 7.63 | 1.04% | 5,841,325 |
| Apr 9, 2026 | 7.91 | 7.92 | 7.76 | 7.86 | 7.56 | -3.18% | 5,395,053 |
| Apr 8, 2026 | 8.21 | 8.29 | 8.07 | 8.12 | 7.80 | 10.27% | 13,696,060 |
| Apr 7, 2026 | 7.57 | 7.57 | 7.33 | 7.36 | 7.08 | -1.84% | 5,892,261 |
| Apr 2, 2026 | 7.46 | 7.55 | 7.35 | 7.50 | 7.21 | -3.42% | 6,263,042 |
| Apr 1, 2026 | 7.72 | 7.78 | 7.52 | 7.77 | 7.47 | 7.95% | 8,183,292 |
| Mar 31, 2026 | 7.25 | 7.34 | 7.20 | 7.20 | 6.92 | -0.66% | 5,881,819 |
| Mar 30, 2026 | 7.33 | 7.38 | 7.23 | 7.24 | 6.96 | -1.50% | 6,511,306 |
| Mar 27, 2026 | 7.53 | 7.56 | 7.35 | 7.35 | 7.07 | -2.36% | 5,676,393 |
| Mar 26, 2026 | 7.60 | 7.63 | 7.49 | 7.53 | 7.24 | -1.13% | 5,753,193 |
| Mar 25, 2026 | 7.60 | 7.67 | 7.54 | 7.62 | 7.32 | 2.26% | 6,049,222 |
| Mar 24, 2026 | 7.55 | 7.57 | 7.36 | 7.45 | 7.16 | -1.84% | 5,480,318 |
| Mar 23, 2026 | 7.15 | 7.77 | 6.99 | 7.59 | 7.29 | 3.35% | 12,441,100 |
| Mar 20, 2026 | 7.39 | 7.54 | 7.23 | 7.34 | 7.06 | -1.16% | 12,333,220 |
| Mar 19, 2026 | 7.69 | 7.73 | 7.39 | 7.43 | 7.14 | -5.83% | 9,487,015 |
| Mar 18, 2026 | 8.05 | 8.10 | 7.82 | 7.89 | 7.58 | 0.05% | 5,800,020 |
| Mar 17, 2026 | 7.73 | 7.96 | 7.64 | 7.89 | 7.58 | 2.15% | 7,583,954 |
| Mar 16, 2026 | 7.65 | 7.81 | 7.54 | 7.72 | 7.42 | 1.50% | 5,310,019 |
| Mar 13, 2026 | 7.59 | 7.76 | 7.51 | 7.61 | 7.31 | -2.29% | 7,696,087 |
| Mar 12, 2026 | 8.00 | 8.05 | 7.75 | 7.78 | 7.48 | -3.54% | 7,784,506 |
| Mar 11, 2026 | 8.10 | 8.11 | 7.95 | 8.07 | 7.76 | -1.61% | 6,587,926 |
| Mar 10, 2026 | 8.10 | 8.25 | 7.98 | 8.20 | 7.88 | 7.89% | 10,229,610 |