Deutsche Lufthansa AG (FRA:LHA)
Germany · Delayed Price · Currency is EUR 8.03
+0.01 (0.07%)
Last updated: Aug 28, 2025, 2:29 PM CET
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.12 | 8.19 | 7.94 | 8.02 | - | -1.38% | 4,234,764 |
| Aug 26, 2025 | 8.13 | 8.17 | 8.09 | 8.14 | - | -0.78% | 3,509,675 |
| Aug 25, 2025 | 8.28 | 8.39 | 8.20 | 8.20 | - | -0.87% | 3,064,509 |
| Aug 22, 2025 | 8.11 | 8.30 | 8.11 | 8.27 | - | 1.65% | 3,551,022 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.04 | 8.14 | - | -1.38% | 3,900,435 |
| Aug 20, 2025 | 8.30 | 8.35 | 8.22 | 8.25 | - | -1.15% | 3,406,843 |
| Aug 19, 2025 | 8.25 | 8.37 | 8.25 | 8.35 | - | 1.34% | 3,974,494 |
| Aug 18, 2025 | 8.32 | 8.33 | 8.20 | 8.24 | - | -1.25% | 2,509,989 |
| Aug 15, 2025 | 8.30 | 8.35 | 8.26 | 8.34 | - | 1.02% | 4,456,218 |
| Aug 14, 2025 | 8.12 | 8.26 | 8.12 | 8.26 | - | 1.45% | 5,501,520 |
| Aug 13, 2025 | 8.10 | 8.16 | 8.09 | 8.14 | - | 0.99% | 4,979,781 |
| Aug 12, 2025 | 8.00 | 8.09 | 7.93 | 8.06 | - | 0.02% | 4,310,208 |
| Aug 11, 2025 | 8.06 | 8.14 | 8.02 | 8.06 | - | 0.27% | 4,205,021 |
| Aug 8, 2025 | 7.94 | 8.09 | 7.91 | 8.04 | - | 1.16% | 6,687,245 |
| Aug 7, 2025 | 7.65 | 8.00 | 7.65 | 7.94 | - | 4.42% | 14,204,747 |
| Aug 6, 2025 | 7.50 | 7.63 | 7.47 | 7.61 | - | 2.12% | 4,981,137 |
| Aug 5, 2025 | 7.42 | 7.50 | 7.40 | 7.45 | - | 1.03% | 3,020,393 |
| Aug 4, 2025 | 7.40 | 7.53 | 7.32 | 7.37 | - | 1.01% | 4,679,690 |
| Aug 1, 2025 | 7.45 | 7.48 | 7.23 | 7.30 | - | -3.23% | 6,877,497 |
| Jul 31, 2025 | 7.70 | 7.70 | 7.34 | 7.54 | - | 0.88% | 8,835,036 |
| Jul 30, 2025 | 7.60 | 7.63 | 7.48 | 7.48 | - | -1.99% | 4,875,195 |
| Jul 29, 2025 | 7.66 | 7.73 | 7.60 | 7.63 | - | 0.10% | 2,990,961 |
| Jul 28, 2025 | 7.75 | 7.80 | 7.60 | 7.62 | - | -1.01% | 4,849,024 |
| Jul 25, 2025 | 7.62 | 7.71 | 7.58 | 7.70 | - | 0.16% | 3,451,318 |
| Jul 24, 2025 | 7.70 | 7.74 | 7.61 | 7.69 | - | 2.84% | 4,664,307 |
| Jul 23, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | 5,864,302 |
| Jul 22, 2025 | 7.50 | 7.53 | 7.39 | 7.48 | - | -0.40% | 2,947,308 |
| Jul 21, 2025 | 7.50 | 7.60 | 7.46 | 7.51 | - | 0.94% | 4,397,528 |
| Jul 18, 2025 | 7.50 | 7.54 | 7.41 | 7.44 | - | -0.77% | 3,540,319 |
| Jul 17, 2025 | 7.49 | 7.54 | 7.39 | 7.49 | - | 1.71% | 4,308,940 |
| Jul 16, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | - | - | 5,775,044 |
| Jul 15, 2025 | 7.36 | 7.43 | 7.33 | 7.37 | - | 0.41% | 2,968,235 |
| Jul 14, 2025 | 7.20 | 7.35 | 7.15 | 7.34 | - | -0.62% | 3,923,315 |
| Jul 11, 2025 | 7.44 | 7.54 | 7.37 | 7.38 | - | -1.49% | 3,575,368 |
| Jul 10, 2025 | 7.44 | 7.51 | 7.37 | 7.50 | - | 1.11% | 6,751,362 |
| Jul 9, 2025 | 7.39 | 7.50 | 7.38 | 7.41 | - | 0.19% | 4,537,333 |
| Jul 8, 2025 | 7.27 | 7.40 | 7.23 | 7.40 | - | 1.79% | 4,746,515 |
| Jul 7, 2025 | 7.14 | 7.27 | 7.12 | 7.27 | - | 1.54% | 2,991,284 |
| Jul 4, 2025 | 7.29 | 7.32 | 7.15 | 7.16 | - | -2.13% | 3,295,191 |
| Jul 3, 2025 | 7.33 | 7.37 | 7.26 | 7.32 | - | 0.11% | 2,931,017 |
| Jul 2, 2025 | 7.19 | 7.39 | 7.17 | 7.31 | - | 2.18% | 5,264,662 |
| Jul 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | 4,298,350 |
| Jun 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | 4,745,164 |
| Jun 27, 2025 | 7.12 | 7.15 | 7.07 | 7.15 | - | 1.22% | 3,535,112 |
| Jun 26, 2025 | 7.09 | 7.14 | 7.02 | 7.07 | - | 0.23% | 2,539,485 |
| Jun 25, 2025 | 7.25 | 7.26 | 6.95 | 7.05 | - | -2.41% | 8,294,756 |
| Jun 24, 2025 | 7.10 | 7.25 | 7.09 | 7.22 | - | 6.49% | 12,879,237 |
| Jun 23, 2025 | 6.69 | 6.83 | 6.68 | 6.78 | - | -0.93% | 4,692,826 |
| Jun 20, 2025 | 6.77 | 6.86 | 6.76 | 6.85 | - | 2.12% | 12,815,257 |
| Jun 19, 2025 | 6.75 | 6.81 | 6.69 | 6.71 | - | -1.96% | 3,745,066 |