Deutsche Lufthansa AG (FRA:LHA)
Germany · Delayed Price · Currency is EUR 8.79
+0.14 (1.64%)
At close: Nov 13, 2026
FRA:LHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.60 | 8.84 | 8.60 | 8.79 | 8.79 | 1.64% | 6,316 |
| Nov 12, 2026 | 8.87 | 8.93 | 8.64 | 8.64 | 8.64 | -2.44% | 69,014 |
| Nov 11, 2026 | 8.82 | 8.91 | 8.82 | 8.86 | 8.86 | 0.52% | 15,422 |
| Nov 10, 2026 | 8.73 | 8.87 | 8.73 | 8.81 | 8.81 | 1.68% | 34,061 |
| Nov 9, 2026 | 8.41 | 8.71 | 8.39 | 8.67 | 8.67 | 4.03% | 101,896 |
| Nov 6, 2026 | 8.13 | 8.45 | 8.13 | 8.33 | 8.33 | 2.86% | 111,938 |
| Nov 5, 2026 | 8.06 | 8.31 | 8.00 | 8.10 | 8.10 | 0.20% | 45,469 |
| Nov 4, 2026 | 7.74 | 8.18 | 7.74 | 8.08 | 8.08 | 4.09% | 58,676 |
| Nov 3, 2026 | 7.45 | 8.00 | 7.45 | 7.77 | 7.77 | 4.95% | 33,376 |
| Nov 2, 2026 | 7.24 | 7.46 | 7.24 | 7.40 | 7.40 | 3.53% | 39,960 |
| Oct 30, 2026 | 7.20 | 7.26 | 7.15 | 7.15 | 7.15 | -0.80% | 2,612 |
| Oct 29, 2026 | 7.17 | 7.30 | 7.14 | 7.21 | 7.21 | 0.95% | 6,348 |
| Oct 28, 2026 | 7.15 | 7.15 | 7.09 | 7.14 | 7.14 | 0.14% | 3,041 |
| Oct 27, 2026 | 7.17 | 7.18 | 7.09 | 7.13 | 7.13 | -0.64% | 1,445 |
| Oct 26, 2026 | 7.07 | 7.18 | 7.07 | 7.17 | 7.17 | 1.90% | 5,284 |
| Oct 23, 2026 | 7.10 | 7.10 | 6.95 | 7.04 | 7.04 | -1.23% | 14,753 |
| Oct 22, 2026 | 7.16 | 7.21 | 7.08 | 7.13 | 7.13 | -1.82% | 21,228 |
| Oct 21, 2026 | 7.26 | 7.26 | 7.20 | 7.26 | 7.26 | -0.71% | 4,380 |
| Oct 20, 2026 | 7.05 | 7.31 | 7.01 | 7.31 | 7.31 | 3.51% | 12,906 |
| Oct 19, 2026 | 7.14 | 7.14 | 7.05 | 7.06 | 7.06 | -1.97% | 29,876 |
| Oct 16, 2026 | 7.28 | 7.28 | 7.18 | 7.21 | 7.21 | 0.08% | 14,431 |
| Oct 15, 2026 | 7.08 | 7.25 | 7.08 | 7.20 | 7.20 | 1.67% | 9,439 |
| Oct 14, 2026 | 7.19 | 7.19 | 7.00 | 7.08 | 7.08 | -2.07% | 14,760 |
| Oct 13, 2026 | 7.28 | 7.34 | 7.23 | 7.23 | 7.23 | -0.06% | 10,260 |
| Oct 12, 2026 | 7.25 | 7.29 | 7.18 | 7.24 | 7.24 | 0.33% | 17,335 |
| Oct 9, 2026 | 7.35 | 7.40 | 7.17 | 7.21 | 7.21 | -1.37% | 15,998 |
| Oct 8, 2026 | 7.39 | 7.41 | 7.20 | 7.31 | 7.31 | -2.77% | 25,322 |
| Oct 7, 2026 | 7.51 | 7.59 | 7.46 | 7.52 | 7.52 | -0.66% | 21,229 |
| Oct 6, 2026 | 7.56 | 7.58 | 7.51 | 7.57 | 7.57 | 0.16% | 6,666 |
| Oct 5, 2026 | 7.60 | 7.69 | 7.51 | 7.56 | 7.56 | -1.56% | 32,359 |
| Oct 2, 2026 | 7.59 | 7.71 | 7.59 | 7.68 | 7.68 | 1.05% | 21,767 |
| Oct 1, 2026 | 7.66 | 7.67 | 7.60 | 7.60 | 7.60 | -0.99% | 21,421 |
| Sep 30, 2026 | 7.83 | 7.85 | 7.67 | 7.67 | 7.67 | -1.03% | 10,335 |
| Sep 29, 2026 | 7.69 | 7.75 | 7.66 | 7.75 | 7.75 | -0.56% | 4,617 |
| Sep 28, 2026 | 7.61 | 7.80 | 7.60 | 7.80 | 7.80 | 0.83% | 9,552 |
| Sep 25, 2026 | 7.67 | 7.73 | 7.62 | 7.73 | 7.73 | 2.41% | 48,115 |
| Sep 24, 2026 | 7.71 | 7.71 | 7.55 | 7.55 | 7.55 | -1.44% | 4,971 |
| Sep 23, 2026 | 7.91 | 7.91 | 7.66 | 7.66 | 7.66 | -3.77% | 3,115 |
| Sep 22, 2026 | 7.70 | 7.97 | 7.59 | 7.96 | 7.96 | 3.64% | 21,018 |
| Sep 21, 2026 | 7.65 | 7.69 | 7.65 | 7.68 | 7.68 | 1.21% | 5,200 |
| Sep 18, 2026 | 7.65 | 7.71 | 7.59 | 7.59 | 7.59 | -1.35% | 64,316 |
| Sep 17, 2026 | 7.61 | 7.70 | 7.61 | 7.69 | 7.69 | 2.07% | 11,678 |
| Sep 16, 2026 | 7.56 | 7.64 | 7.54 | 7.54 | 7.54 | -0.76% | 16,450 |
| Sep 15, 2026 | 7.57 | 7.60 | 7.54 | 7.60 | 7.60 | -0.55% | 6,069 |
| Sep 14, 2026 | 7.60 | 7.64 | 7.48 | 7.64 | 7.64 | -1.19% | 69,164 |
| Sep 11, 2026 | 7.66 | 7.76 | 7.66 | 7.73 | 7.73 | 0.78% | 7,881 |
| Sep 10, 2026 | 7.71 | 7.77 | 7.63 | 7.67 | 7.67 | -0.29% | 13,827 |
| Sep 9, 2026 | 7.74 | 7.74 | 7.67 | 7.69 | 7.69 | -1.74% | 9,404 |
| Sep 8, 2026 | 7.74 | 7.83 | 7.74 | 7.83 | 7.83 | 0.36% | 20,808 |
| Sep 7, 2026 | 7.86 | 7.86 | 7.76 | 7.80 | 7.80 | -0.31% | 11,119 |