Deutsche Lufthansa AG (FRA:LHA)
Germany · Delayed Price · Currency is EUR 7.31
+0.10 (1.44%)
At close: Oct 1, 2025
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 7.26 | 7.36 | 7.16 | 7.36 | 7.36 | 1.99% | 21,570 |
| Sep 30, 2025 | 7.75 | 7.75 | 7.19 | 7.22 | 7.22 | -7.58% | 65,471 |
| Sep 29, 2025 | 7.78 | 7.90 | 7.72 | 7.81 | 7.81 | 1.38% | 21,621 |
| Sep 26, 2025 | 7.59 | 7.85 | 7.59 | 7.71 | 7.71 | 1.58% | 23,105 |
| Sep 25, 2025 | 7.54 | 7.64 | 7.54 | 7.59 | 7.59 | 1.15% | 7,579 |
| Sep 24, 2025 | 7.43 | 7.53 | 7.43 | 7.50 | 7.50 | 0.78% | 2,772 |
| Sep 23, 2025 | 7.31 | 7.44 | 7.31 | 7.44 | 7.44 | 1.28% | 5,812 |
| Sep 22, 2025 | 7.38 | 7.44 | 7.31 | 7.35 | 7.35 | -0.33% | 9,425 |
| Sep 19, 2025 | 7.52 | 7.53 | 7.37 | 7.37 | 7.37 | -2.46% | 6,914 |
| Sep 18, 2025 | 7.47 | 7.56 | 7.44 | 7.56 | 7.56 | 0.72% | 3,100 |
| Sep 17, 2025 | 7.37 | 7.50 | 7.37 | 7.50 | 7.50 | 1.74% | 3,719 |
| Sep 16, 2025 | 7.40 | 7.46 | 7.38 | 7.38 | 7.38 | 0.68% | 8,541 |
| Sep 15, 2025 | 7.45 | 7.47 | 7.33 | 7.33 | 7.33 | -2.37% | 55,405 |
| Sep 12, 2025 | 7.58 | 7.58 | 7.43 | 7.50 | 7.50 | -0.08% | 57,736 |
| Sep 11, 2025 | 7.40 | 7.58 | 7.38 | 7.51 | 7.51 | 0.54% | 13,170 |
| Sep 10, 2025 | 7.58 | 7.58 | 7.35 | 7.47 | 7.47 | -2.10% | 7,517 |
| Sep 9, 2025 | 7.50 | 7.63 | 7.50 | 7.63 | 7.63 | 0.85% | 6,747 |
| Sep 8, 2025 | 7.53 | 7.59 | 7.52 | 7.57 | 7.57 | 0.53% | 7,005 |
| Sep 5, 2025 | 7.48 | 7.61 | 7.47 | 7.53 | 7.53 | 0.61% | 13,738 |
| Sep 4, 2025 | 7.63 | 7.63 | 7.47 | 7.48 | 7.48 | -2.78% | 25,831 |
| Sep 3, 2025 | 7.67 | 7.74 | 7.48 | 7.69 | 7.69 | -0.29% | 24,349 |
| Sep 2, 2025 | 7.94 | 7.94 | 7.64 | 7.72 | 7.72 | -2.75% | 36,767 |
| Sep 1, 2025 | 8.04 | 8.04 | 7.91 | 7.93 | 7.93 | -1.12% | 7,602 |
| Aug 29, 2025 | 7.96 | 8.02 | 7.88 | 8.02 | 8.02 | -0.12% | 17,419 |
| Aug 28, 2025 | 7.99 | 8.07 | 7.96 | 8.03 | 8.03 | -0.17% | 7,342 |
| Aug 27, 2025 | 8.19 | 8.19 | 7.95 | 8.05 | 8.05 | -0.64% | 61,248 |
| Aug 26, 2025 | 8.21 | 8.21 | 8.09 | 8.10 | 8.10 | -1.91% | 15,013 |
| Aug 25, 2025 | 8.20 | 8.37 | 8.17 | 8.26 | 8.26 | 0.46% | 42,061 |
| Aug 22, 2025 | 8.09 | 8.29 | 8.06 | 8.22 | 8.22 | 1.58% | 17,488 |
| Aug 21, 2025 | 8.26 | 8.26 | 8.09 | 8.09 | 8.09 | -1.96% | 61,664 |
| Aug 20, 2025 | 8.30 | 8.35 | 8.19 | 8.25 | 8.25 | 0.34% | 22,320 |
| Aug 19, 2025 | 8.20 | 8.37 | 8.20 | 8.23 | 8.23 | 0.39% | 150,543 |
| Aug 18, 2025 | 8.33 | 8.35 | 8.19 | 8.19 | 8.19 | -1.37% | 28,028 |
| Aug 15, 2025 | 8.22 | 8.35 | 8.22 | 8.31 | 8.31 | 0.95% | 96,022 |
| Aug 14, 2025 | 8.08 | 8.25 | 8.07 | 8.23 | 8.23 | 1.96% | 62,652 |
| Aug 13, 2025 | 8.06 | 8.15 | 8.06 | 8.07 | 8.07 | 0.55% | 82,647 |
| Aug 12, 2025 | 8.05 | 8.06 | 7.99 | 8.03 | 8.03 | 0.53% | 13,289 |
| Aug 11, 2025 | 8.00 | 8.10 | 7.99 | 7.99 | 7.99 | -1.41% | 50,983 |
| Aug 8, 2025 | 7.91 | 8.10 | 7.90 | 8.10 | 8.10 | 2.09% | 91,016 |
| Aug 7, 2025 | 7.62 | 8.00 | 7.62 | 7.93 | 7.93 | 4.39% | 187,773 |
| Aug 6, 2025 | 7.44 | 7.62 | 7.44 | 7.60 | 7.60 | 1.60% | 9,616 |
| Aug 5, 2025 | 7.40 | 7.49 | 7.40 | 7.48 | 7.48 | 1.11% | 19,106 |
| Aug 4, 2025 | 7.46 | 7.51 | 7.35 | 7.40 | 7.40 | 1.45% | 7,512 |
| Aug 1, 2025 | 7.50 | 7.50 | 7.26 | 7.29 | 7.29 | -2.38% | 19,180 |
| Jul 31, 2025 | 7.72 | 7.72 | 7.40 | 7.47 | 7.47 | 2.47% | 56,764 |
| Jul 30, 2025 | 7.60 | 7.61 | 7.29 | 7.29 | 7.29 | -4.33% | 65,498 |
| Jul 29, 2025 | 7.62 | 7.73 | 7.60 | 7.62 | 7.62 | 0.98% | 11,898 |
| Jul 28, 2025 | 7.71 | 7.79 | 7.55 | 7.55 | 7.55 | -1.92% | 47,574 |
| Jul 25, 2025 | 7.64 | 7.70 | 7.61 | 7.69 | 7.69 | 0.71% | 14,826 |
| Jul 24, 2025 | 7.69 | 7.73 | 7.62 | 7.64 | 7.64 | -0.34% | 44,623 |