Deutsche Lufthansa AG (FRA:LHA)
Germany · Delayed Price · Currency is EUR 7.59
-0.10 (-1.35%)
At close: Sep 18, 2026
FRA:LHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.77 | 7.80 | 7.80 | -0.31% | 9,069 |
| Sep 4, 2026 | 7.76 | 7.85 | 7.71 | 7.82 | 7.82 | 1.66% | 12,510 |
| Sep 3, 2026 | 7.62 | 7.73 | 7.62 | 7.70 | 7.70 | 0.79% | 4,593 |
| Sep 2, 2026 | 7.63 | 7.65 | 7.57 | 7.64 | 7.64 | 0.13% | 18,235 |
| Sep 1, 2026 | 7.84 | 7.87 | 7.63 | 7.63 | 7.63 | -3.22% | 38,906 |
| Aug 31, 2026 | 7.92 | 8.00 | 7.88 | 7.88 | 7.88 | -1.94% | 6,155 |
| Aug 28, 2026 | 7.99 | 8.06 | 7.99 | 8.04 | 8.04 | -0.05% | 17,289 |
| Aug 27, 2026 | 8.10 | 8.10 | 8.00 | 8.04 | 8.04 | -0.20% | 245 |
| Aug 26, 2026 | 8.01 | 8.16 | 8.01 | 8.06 | 8.06 | 0.55% | 10,829 |
| Aug 25, 2026 | 7.79 | 8.01 | 7.79 | 8.01 | 8.01 | 2.12% | 34,590 |
| Aug 24, 2026 | 7.68 | 7.85 | 7.63 | 7.85 | 7.85 | 3.24% | 11,705 |
| Aug 21, 2026 | 7.64 | 7.65 | 7.58 | 7.60 | 7.60 | -0.91% | 34,884 |
| Aug 20, 2026 | 7.83 | 7.86 | 7.59 | 7.67 | 7.67 | -3.21% | 40,374 |
| Aug 19, 2026 | 7.85 | 7.92 | 7.85 | 7.92 | 7.92 | 0.15% | 14,173 |
| Aug 18, 2026 | 8.07 | 8.07 | 7.85 | 7.91 | 7.91 | -1.84% | 73,224 |
| Aug 17, 2026 | 8.15 | 8.15 | 8.06 | 8.06 | 8.06 | -1.42% | 15,135 |
| Aug 14, 2026 | 8.27 | 8.27 | 8.14 | 8.18 | 8.18 | -0.24% | 49,776 |
| Aug 13, 2026 | 8.21 | 8.25 | 8.20 | 8.20 | 8.20 | -0.58% | 7,640 |
| Aug 12, 2026 | 8.28 | 8.30 | 8.17 | 8.24 | 8.24 | -0.43% | 8,210 |
| Aug 11, 2026 | 8.31 | 8.35 | 8.24 | 8.28 | 8.28 | -0.67% | 18,717 |
| Aug 10, 2026 | 8.40 | 8.41 | 8.29 | 8.34 | 8.34 | -1.30% | 9,153 |
| Aug 7, 2026 | 8.53 | 8.53 | 8.35 | 8.45 | 8.45 | -1.47% | 34,105 |
| Aug 6, 2026 | 8.65 | 8.70 | 8.57 | 8.57 | 8.57 | -0.86% | 13,625 |
| Aug 5, 2026 | 8.45 | 8.78 | 8.45 | 8.65 | 8.65 | 2.44% | 82,384 |
| Aug 4, 2026 | 8.91 | 8.91 | 8.09 | 8.44 | 8.44 | -8.86% | 310,106 |
| Aug 3, 2026 | 9.29 | 9.39 | 9.18 | 9.26 | 9.26 | 3.03% | 31,780 |
| Jul 31, 2026 | 9.05 | 9.15 | 8.99 | 8.99 | 8.99 | -0.90% | 28,885 |
| Jul 30, 2026 | 8.84 | 9.09 | 8.84 | 9.07 | 9.07 | 1.75% | 16,062 |
| Jul 29, 2026 | 8.92 | 9.00 | 8.90 | 8.91 | 8.91 | -1.28% | 26,307 |
| Jul 28, 2026 | 8.96 | 9.08 | 8.96 | 9.03 | 9.03 | 0.80% | 8,630 |
| Jul 27, 2026 | 9.01 | 9.14 | 8.95 | 8.96 | 8.96 | 3.23% | 10,590 |
| Jul 24, 2026 | 8.49 | 8.68 | 8.49 | 8.68 | 8.68 | 1.64% | 4,096 |
| Jul 23, 2026 | 8.74 | 8.74 | 8.50 | 8.54 | 8.54 | -2.76% | 7,909 |
| Jul 22, 2026 | 8.92 | 8.92 | 8.78 | 8.78 | 8.78 | -1.59% | 5,419 |
| Jul 21, 2026 | 8.80 | 9.01 | 8.80 | 8.92 | 8.92 | 1.23% | 10,238 |
| Jul 20, 2026 | 8.95 | 8.95 | 8.75 | 8.81 | 8.81 | -1.48% | 13,134 |
| Jul 17, 2026 | 9.01 | 9.04 | 8.92 | 8.95 | 8.95 | -1.61% | 11,585 |
| Jul 16, 2026 | 9.15 | 9.22 | 9.09 | 9.09 | 9.09 | -0.61% | 8,656 |
| Jul 15, 2026 | 9.10 | 9.17 | 9.04 | 9.15 | 9.15 | 0.97% | 3,743 |
| Jul 14, 2026 | 9.01 | 9.06 | 8.89 | 9.06 | 9.06 | -0.40% | 7,185 |
| Jul 13, 2026 | 9.27 | 9.35 | 9.10 | 9.10 | 9.10 | -4.15% | 9,727 |