Deutsche Lufthansa AG (FRA:LHA)
Germany · Delayed Price · Currency is EUR 7.32
-0.22 (-2.86%)
At close: Mar 27, 2026
FRA:LHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.63 | 7.63 | 7.32 | 7.32 | 7.32 | -2.86% | 69,292 |
| Mar 26, 2026 | 7.59 | 7.62 | 7.52 | 7.54 | 7.54 | -0.87% | 8,517 |
| Mar 25, 2026 | 7.64 | 7.70 | 7.55 | 7.61 | 7.61 | 1.31% | 10,321 |
| Mar 24, 2026 | 7.52 | 7.65 | 7.39 | 7.51 | 7.51 | -0.77% | 26,513 |
| Mar 23, 2026 | 7.13 | 7.74 | 7.00 | 7.57 | 7.57 | 3.45% | 33,334 |
| Mar 20, 2026 | 7.42 | 7.52 | 7.25 | 7.31 | 7.31 | -1.83% | 56,046 |
| Mar 19, 2026 | 7.77 | 7.77 | 7.41 | 7.45 | 7.45 | -4.19% | 62,019 |
| Mar 18, 2026 | 8.04 | 8.06 | 7.77 | 7.78 | 7.78 | -1.64% | 27,199 |
| Mar 17, 2026 | 7.70 | 7.95 | 7.70 | 7.91 | 7.91 | 1.05% | 51,796 |
| Mar 16, 2026 | 7.70 | 7.82 | 7.55 | 7.82 | 7.82 | 2.19% | 64,116 |
| Mar 13, 2026 | 7.82 | 7.82 | 7.58 | 7.66 | 7.66 | -2.02% | 69,927 |
| Mar 12, 2026 | 7.99 | 8.00 | 7.75 | 7.81 | 7.81 | -3.15% | 22,846 |
| Mar 11, 2026 | 8.24 | 8.24 | 7.97 | 8.07 | 8.07 | -0.74% | 21,330 |
| Mar 10, 2026 | 7.96 | 8.27 | 7.96 | 8.13 | 8.13 | 2.83% | 51,858 |
| Mar 9, 2026 | 7.82 | 7.90 | 7.50 | 7.90 | 7.90 | -4.05% | 127,500 |
| Mar 6, 2026 | 8.36 | 8.44 | 7.99 | 8.24 | 8.24 | 0.76% | 80,508 |
| Mar 5, 2026 | 8.40 | 8.41 | 8.05 | 8.18 | 8.18 | -3.24% | 26,047 |
| Mar 4, 2026 | 8.26 | 8.51 | 8.19 | 8.45 | 8.45 | 1.25% | 24,679 |
| Mar 3, 2026 | 8.46 | 8.51 | 8.13 | 8.35 | 8.35 | -4.02% | 124,355 |
| Mar 2, 2026 | 8.17 | 8.75 | 8.15 | 8.70 | 8.70 | -3.38% | 106,296 |
| Feb 27, 2026 | 9.33 | 9.34 | 9.00 | 9.00 | 9.00 | -3.29% | 23,582 |
| Feb 26, 2026 | 9.12 | 9.38 | 9.12 | 9.31 | 9.31 | 1.44% | 21,074 |
| Feb 25, 2026 | 9.10 | 9.17 | 9.10 | 9.17 | 9.17 | 0.97% | 17,987 |
| Feb 24, 2026 | 9.18 | 9.22 | 9.09 | 9.09 | 9.09 | -1.00% | 6,048 |
| Feb 23, 2026 | 9.03 | 9.50 | 9.03 | 9.18 | 9.18 | 0.42% | 54,704 |
| Feb 20, 2026 | 9.12 | 9.14 | 9.07 | 9.14 | 9.14 | 0.82% | 15,718 |
| Feb 19, 2026 | 9.13 | 9.45 | 9.07 | 9.07 | 9.07 | -1.46% | 33,833 |
| Feb 18, 2026 | 9.22 | 9.29 | 9.01 | 9.20 | 9.20 | -0.04% | 8,513 |
| Feb 17, 2026 | 9.20 | 9.25 | 9.10 | 9.20 | 9.20 | -0.48% | 9,425 |
| Feb 16, 2026 | 9.04 | 9.25 | 9.04 | 9.25 | 9.25 | 1.54% | 17,801 |
| Feb 13, 2026 | 9.00 | 9.19 | 9.00 | 9.11 | 9.11 | 1.02% | 12,543 |
| Feb 12, 2026 | 8.88 | 9.11 | 8.88 | 9.02 | 9.02 | 1.49% | 28,780 |
| Feb 11, 2026 | 8.96 | 8.96 | 8.80 | 8.88 | 8.88 | -0.36% | 44,547 |
| Feb 10, 2026 | 9.40 | 9.45 | 8.88 | 8.92 | 8.92 | -6.15% | 100,461 |
| Feb 9, 2026 | 9.21 | 9.50 | 9.21 | 9.50 | 9.50 | 3.64% | 296,420 |
| Feb 6, 2026 | 9.04 | 9.20 | 8.97 | 9.17 | 9.17 | 1.66% | 50,297 |
| Feb 5, 2026 | 9.00 | 9.13 | 8.88 | 9.02 | 9.02 | 0.09% | 20,444 |
| Feb 4, 2026 | 8.99 | 9.10 | 8.97 | 9.01 | 9.01 | 1.81% | 47,272 |
| Feb 3, 2026 | 8.92 | 9.01 | 8.83 | 8.85 | 8.85 | -0.25% | 34,299 |
| Feb 2, 2026 | 8.63 | 8.94 | 8.63 | 8.87 | 8.87 | 2.76% | 12,910 |
| Jan 30, 2026 | 8.67 | 8.76 | 8.63 | 8.63 | 8.63 | -0.39% | 9,986 |
| Jan 29, 2026 | 8.64 | 8.82 | 8.58 | 8.67 | 8.67 | 0.32% | 5,806 |
| Jan 28, 2026 | 8.79 | 8.79 | 8.60 | 8.64 | 8.64 | -1.53% | 5,367 |
| Jan 27, 2026 | 8.75 | 8.77 | 8.68 | 8.77 | 8.77 | -0.02% | 6,991 |
| Jan 26, 2026 | 8.73 | 8.82 | 8.65 | 8.77 | 8.77 | 0.18% | 13,500 |
| Jan 23, 2026 | 9.00 | 9.00 | 8.73 | 8.76 | 8.76 | -2.52% | 17,490 |
| Jan 22, 2026 | 8.75 | 9.04 | 8.75 | 8.98 | 8.98 | 6.32% | 131,320 |
| Jan 21, 2026 | 8.39 | 8.51 | 8.39 | 8.45 | 8.45 | 2.00% | 28,442 |
| Jan 20, 2026 | 8.36 | 8.36 | 8.25 | 8.28 | 8.28 | -1.07% | 17,100 |
| Jan 19, 2026 | 8.27 | 8.44 | 8.20 | 8.37 | 8.37 | - | 21,892 |