Deutsche Lufthansa AG (FRA:LHA)
Germany · Delayed Price · Currency is EUR 7.21
+0.01 (0.08%)
At close: Oct 16, 2026
FRA:LHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.77 | 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 |