Deutsche Lufthansa AG (ETR:LHA)
Germany · Delayed Price · Currency is EUR 7.33
+0.22 (3.07%)
Apr 30, 2026, 5:35 PM CET
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.07 | 7.39 | 7.02 | 7.33 | 7.33 | 3.07% | 5,237,793 |
| Apr 29, 2026 | 7.17 | 7.17 | 7.06 | 7.11 | 7.11 | -0.48% | 3,654,646 |
| Apr 28, 2026 | 7.22 | 7.24 | 7.12 | 7.15 | 7.15 | -1.35% | 5,281,010 |
| Apr 27, 2026 | 7.33 | 7.35 | 7.19 | 7.24 | 7.24 | -0.08% | 5,279,717 |
| Apr 24, 2026 | 7.40 | 7.42 | 7.24 | 7.25 | 7.25 | -2.63% | 6,122,167 |
| Apr 23, 2026 | 7.40 | 7.46 | 7.26 | 7.45 | 7.45 | -0.51% | 7,193,975 |
| Apr 22, 2026 | 7.75 | 7.78 | 7.46 | 7.48 | 7.48 | -2.86% | 9,672,170 |
| Apr 21, 2026 | 7.86 | 7.91 | 7.66 | 7.70 | 7.70 | -1.15% | 6,202,499 |
| Apr 20, 2026 | 7.77 | 7.89 | 7.72 | 7.79 | 7.79 | -3.42% | 6,010,198 |
| Apr 17, 2026 | 7.60 | 8.13 | 7.53 | 8.07 | 8.07 | 6.86% | 14,845,270 |
| Apr 16, 2026 | 7.75 | 7.83 | 7.54 | 7.55 | 7.55 | -3.43% | 6,714,431 |
| Apr 15, 2026 | 7.98 | 7.98 | 7.74 | 7.82 | 7.82 | -2.30% | 5,006,688 |
| Apr 14, 2026 | 7.80 | 8.03 | 7.78 | 8.00 | 8.00 | 3.06% | 5,258,409 |
| Apr 13, 2026 | 7.70 | 7.77 | 7.58 | 7.77 | 7.77 | -2.24% | 6,510,603 |
| Apr 10, 2026 | 7.93 | 8.12 | 7.80 | 7.94 | 7.94 | 1.04% | 5,841,325 |
| Apr 9, 2026 | 7.91 | 7.92 | 7.76 | 7.86 | 7.86 | -3.18% | 5,395,053 |
| Apr 8, 2026 | 8.21 | 8.29 | 8.07 | 8.12 | 8.12 | 10.27% | 13,696,060 |
| Apr 7, 2026 | 7.57 | 7.57 | 7.33 | 7.36 | 7.36 | -1.84% | 5,892,261 |
| Apr 2, 2026 | 7.46 | 7.55 | 7.35 | 7.50 | 7.50 | -3.42% | 6,263,042 |
| Apr 1, 2026 | 7.72 | 7.78 | 7.52 | 7.77 | 7.77 | 7.95% | 8,183,292 |
| Mar 31, 2026 | 7.25 | 7.34 | 7.20 | 7.20 | 7.20 | -0.66% | 5,881,819 |
| Mar 30, 2026 | 7.33 | 7.38 | 7.23 | 7.24 | 7.24 | -1.50% | 6,511,306 |
| Mar 27, 2026 | 7.53 | 7.56 | 7.35 | 7.35 | 7.35 | -2.36% | 5,676,393 |
| Mar 26, 2026 | 7.60 | 7.63 | 7.49 | 7.53 | 7.53 | -1.13% | 5,753,193 |
| Mar 25, 2026 | 7.60 | 7.67 | 7.54 | 7.62 | 7.62 | 2.26% | 6,049,222 |
| Mar 24, 2026 | 7.55 | 7.57 | 7.36 | 7.45 | 7.45 | -1.84% | 5,480,318 |
| Mar 23, 2026 | 7.15 | 7.77 | 6.99 | 7.59 | 7.59 | 3.35% | 12,441,100 |
| 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 |