Deutsche Lufthansa AG (FRA:LHA)
Germany · Delayed Price · Currency is EUR 8.50
+0.07 (0.81%)
At close: May 29, 2026
FRA:LHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.37 | 8.65 | 8.37 | 8.50 | 8.50 | 0.81% | 55,361 |
| May 28, 2026 | 8.22 | 8.43 | 8.22 | 8.43 | 8.43 | 1.18% | 29,306 |
| May 27, 2026 | 8.13 | 8.42 | 8.13 | 8.33 | 8.33 | 3.32% | 90,690 |
| May 26, 2026 | 8.04 | 8.15 | 8.02 | 8.07 | 8.07 | -1.47% | 29,870 |
| May 25, 2026 | 8.09 | 8.22 | 8.09 | 8.19 | 8.19 | 3.73% | 9,900 |
| May 22, 2026 | 7.96 | 7.96 | 7.72 | 7.89 | 7.89 | -0.23% | 24,110 |
| May 21, 2026 | 7.90 | 8.01 | 7.86 | 7.91 | 7.91 | -0.55% | 4,232 |
| May 20, 2026 | 7.63 | 7.95 | 7.63 | 7.95 | 7.95 | 2.90% | 19,044 |
| May 19, 2026 | 7.74 | 7.88 | 7.66 | 7.73 | 7.73 | 0.08% | 3,572 |
| May 18, 2026 | 7.65 | 7.80 | 7.48 | 7.72 | 7.72 | -0.05% | 15,137 |
| May 15, 2026 | 7.83 | 7.83 | 7.64 | 7.73 | 7.73 | -3.40% | 18,393 |
| May 14, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -1.57% | 12,200 |
| May 13, 2026 | 8.19 | 8.26 | 8.12 | 8.13 | 8.13 | -0.32% | 31,373 |
| May 12, 2026 | 8.27 | 8.50 | 8.25 | 8.49 | 8.15 | 2.36% | 34,521 |
| May 11, 2026 | 8.14 | 8.38 | 8.14 | 8.29 | 7.97 | 1.54% | 101,613 |
| May 8, 2026 | 8.15 | 8.22 | 8.10 | 8.16 | 7.84 | -2.11% | 18,467 |
| May 7, 2026 | 8.29 | 8.61 | 8.24 | 8.34 | 8.01 | 2.01% | 81,108 |
| May 6, 2026 | 7.75 | 8.38 | 7.75 | 8.18 | 7.86 | 5.69% | 179,259 |
| May 5, 2026 | 7.46 | 7.76 | 7.46 | 7.74 | 7.43 | 2.76% | 13,740 |
| May 4, 2026 | 7.40 | 7.60 | 7.38 | 7.53 | 7.23 | 2.87% | 139,717 |
| Apr 30, 2026 | 7.07 | 7.37 | 7.03 | 7.32 | 7.03 | 2.41% | 56,796 |
| Apr 29, 2026 | 7.20 | 7.20 | 7.07 | 7.15 | 6.87 | -0.39% | 20,021 |
| Apr 28, 2026 | 7.20 | 7.30 | 7.15 | 7.17 | 6.89 | -2.23% | 40,896 |
| Apr 27, 2026 | 7.30 | 7.37 | 7.20 | 7.34 | 7.05 | -0.97% | 45,013 |
| Apr 24, 2026 | 7.39 | 7.41 | 7.25 | 7.41 | 7.12 | 0.08% | 68,529 |
| Apr 23, 2026 | 7.47 | 7.47 | 7.28 | 7.40 | 7.11 | -1.28% | 32,219 |
| Apr 22, 2026 | 7.87 | 7.87 | 7.47 | 7.50 | 7.21 | -2.34% | 149,924 |
| Apr 21, 2026 | 7.82 | 7.91 | 7.67 | 7.68 | 7.38 | -2.78% | 34,058 |
| Apr 20, 2026 | 7.76 | 7.90 | 7.72 | 7.90 | 7.59 | -1.81% | 46,458 |
| Apr 17, 2026 | 7.57 | 8.12 | 7.54 | 8.05 | 7.73 | 5.76% | 81,964 |
| Apr 16, 2026 | 7.84 | 7.84 | 7.55 | 7.61 | 7.31 | -2.96% | 51,681 |
| Apr 15, 2026 | 7.99 | 8.07 | 7.77 | 7.84 | 7.53 | -2.61% | 48,305 |
| Apr 14, 2026 | 7.76 | 8.09 | 7.76 | 8.05 | 7.74 | 3.79% | 9,411 |
| Apr 13, 2026 | 7.64 | 7.77 | 7.59 | 7.76 | 7.45 | -3.17% | 81,932 |
| Apr 10, 2026 | 7.86 | 8.08 | 7.84 | 8.01 | 7.70 | 0.83% | 20,229 |
| Apr 9, 2026 | 7.93 | 7.94 | 7.78 | 7.94 | 7.63 | -0.90% | 31,507 |
| Apr 8, 2026 | 8.10 | 8.28 | 7.90 | 8.02 | 7.70 | 7.54% | 110,895 |
| Apr 7, 2026 | 7.51 | 7.54 | 7.34 | 7.45 | 7.16 | -1.06% | 20,313 |
| Apr 2, 2026 | 7.46 | 7.55 | 7.37 | 7.53 | 7.24 | -2.59% | 16,286 |
| Apr 1, 2026 | 7.39 | 7.78 | 7.39 | 7.73 | 7.43 | 4.43% | 16,490 |
| Mar 31, 2026 | 7.30 | 7.41 | 7.17 | 7.41 | 7.12 | 2.15% | 33,455 |
| Mar 30, 2026 | 7.34 | 7.34 | 7.25 | 7.25 | 6.97 | -1.01% | 34,931 |
| Mar 27, 2026 | 7.63 | 7.63 | 7.32 | 7.32 | 7.04 | -2.86% | 69,292 |
| Mar 26, 2026 | 7.59 | 7.62 | 7.52 | 7.54 | 7.25 | -0.87% | 8,517 |
| Mar 25, 2026 | 7.64 | 7.70 | 7.55 | 7.61 | 7.31 | 1.31% | 10,321 |
| Mar 24, 2026 | 7.52 | 7.65 | 7.39 | 7.51 | 7.21 | -0.77% | 26,513 |
| Mar 23, 2026 | 7.13 | 7.74 | 7.00 | 7.57 | 7.27 | 3.45% | 33,334 |
| Mar 20, 2026 | 7.42 | 7.52 | 7.25 | 7.31 | 7.03 | -1.83% | 56,046 |
| Mar 19, 2026 | 7.77 | 7.77 | 7.41 | 7.45 | 7.16 | -4.19% | 62,019 |
| Mar 18, 2026 | 8.04 | 8.06 | 7.77 | 7.78 | 7.47 | -1.64% | 27,199 |