Deutsche Lufthansa AG (FRA:LHA)
Germany · Delayed Price · Currency is EUR 7.82
-0.21 (-2.67%)
Last updated: Nov 4, 2025, 1:16 PM CET
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 7.86 | 7.98 | 7.70 | 7.76 | 7.76 | -3.10% | 10,600 |
| Nov 3, 2025 | 7.55 | 8.03 | 7.55 | 8.01 | 8.01 | 6.52% | 87,132 |
| Oct 31, 2025 | 7.40 | 7.60 | 7.40 | 7.52 | 7.52 | 1.46% | 33,637 |
| Oct 30, 2025 | 6.98 | 7.47 | 6.98 | 7.41 | 7.41 | 6.74% | 90,800 |
| Oct 29, 2025 | 6.95 | 7.01 | 6.94 | 6.94 | 6.94 | 0.26% | 42,135 |
| Oct 28, 2025 | 6.88 | 6.96 | 6.85 | 6.93 | 6.93 | 0.82% | 31,933 |
| Oct 27, 2025 | 6.92 | 6.95 | 6.84 | 6.87 | 6.87 | -0.61% | 49,326 |
| Oct 24, 2025 | 6.98 | 7.03 | 6.74 | 6.91 | 6.91 | -1.93% | 89,095 |
| Oct 23, 2025 | 7.03 | 7.08 | 6.95 | 7.05 | 7.05 | -1.51% | 132,541 |
| Oct 22, 2025 | 7.19 | 7.20 | 7.10 | 7.16 | 7.16 | -0.47% | 26,550 |
| Oct 21, 2025 | 7.25 | 7.27 | 7.19 | 7.19 | 7.19 | -0.69% | 5,551 |
| Oct 20, 2025 | 7.23 | 7.30 | 7.20 | 7.24 | 7.24 | 0.25% | 22,161 |
| Oct 17, 2025 | 7.27 | 7.27 | 7.19 | 7.22 | 7.22 | -1.39% | 19,854 |
| Oct 16, 2025 | 7.20 | 7.36 | 7.19 | 7.32 | 7.32 | 1.50% | 31,170 |
| Oct 15, 2025 | 7.37 | 7.37 | 7.22 | 7.22 | 7.22 | -3.14% | 37,442 |
| Oct 14, 2025 | 7.32 | 7.45 | 7.25 | 7.45 | 7.45 | 0.62% | 5,009 |
| Oct 13, 2025 | 7.34 | 7.41 | 7.34 | 7.40 | 7.40 | 0.16% | 22,057 |
| Oct 10, 2025 | 7.53 | 7.54 | 7.33 | 7.39 | 7.39 | -1.96% | 9,355 |
| Oct 9, 2025 | 7.36 | 7.58 | 7.36 | 7.54 | 7.54 | 2.56% | 14,410 |
| Oct 8, 2025 | 7.34 | 7.41 | 7.32 | 7.35 | 7.35 | -0.57% | 24,183 |
| Oct 7, 2025 | 7.27 | 7.40 | 7.27 | 7.39 | 7.39 | 1.68% | 5,802 |
| Oct 6, 2025 | 7.32 | 7.35 | 7.26 | 7.27 | 7.27 | -1.76% | 24,790 |
| Oct 3, 2025 | 7.34 | 7.41 | 7.34 | 7.40 | 7.40 | 1.06% | 7,908 |
| Oct 2, 2025 | 7.38 | 7.38 | 7.30 | 7.32 | 7.32 | -0.54% | 27,164 |
| 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 |