Deutsche Lufthansa AG (ETR:LHA)
Germany · Delayed Price · Currency is EUR 7.99
0.00 (-0.05%)
Aug 31, 2026, 1:29 PM CET
Deutsche Lufthansa AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7.91 | 8.01 | 7.87 | 8.00 | - | 0.10% | 797,001 |
| 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 |
| Jul 10, 2026 | 9.48 | 9.62 | 9.39 | 9.51 | 9.51 | 1.41% | 3,254,046 |
| Jul 9, 2026 | 9.50 | 9.52 | 9.16 | 9.38 | 9.38 | 1.45% | 4,273,637 |
| Jul 8, 2026 | 9.37 | 9.67 | 9.20 | 9.25 | 9.25 | -6.51% | 7,646,540 |
| Jul 7, 2026 | 10.15 | 10.29 | 9.89 | 9.89 | 9.89 | -1.93% | 4,689,025 |
| Jul 6, 2026 | 9.97 | 10.11 | 9.92 | 10.09 | 10.09 | 1.09% | 3,318,545 |
| Jul 3, 2026 | 10.01 | 10.09 | 9.92 | 9.98 | 9.98 | -0.08% | 3,191,224 |
| Jul 2, 2026 | 9.72 | 10.08 | 9.69 | 9.98 | 9.98 | 2.19% | 4,995,227 |
| Jul 1, 2026 | 9.97 | 9.99 | 9.70 | 9.77 | 9.77 | -2.40% | 4,006,659 |
| Jun 30, 2026 | 9.82 | 10.01 | 9.73 | 10.01 | 10.01 | 2.31% | 6,418,069 |
| Jun 29, 2026 | 9.77 | 9.79 | 9.58 | 9.78 | 9.78 | -0.12% | 4,083,767 |
| Jun 26, 2026 | 9.72 | 9.85 | 9.57 | 9.80 | 9.80 | -0.24% | 5,106,696 |
| Jun 25, 2026 | 9.64 | 9.85 | 9.64 | 9.82 | 9.82 | 2.29% | 7,518,510 |
| Jun 24, 2026 | 9.20 | 9.60 | 9.19 | 9.60 | 9.60 | 4.46% | 8,302,400 |
| Jun 23, 2026 | 9.10 | 9.25 | 9.08 | 9.19 | 9.19 | 0.59% | 4,427,002 |