Deutsche Lufthansa AG (FRA:LHA)
Germany · Delayed Price · Currency is EUR 8.84
-0.16 (-1.80%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:LHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9.32 | 9.57 | 9.32 | 9.49 | 9.49 | 1.52% | 7,760 |
| Jul 9, 2026 | 9.31 | 9.46 | 9.24 | 9.35 | 9.35 | 0.99% | 6,650 |
| Jul 8, 2026 | 9.36 | 9.63 | 9.25 | 9.26 | 9.26 | -5.59% | 43,620 |
| Jul 7, 2026 | 9.97 | 10.22 | 9.79 | 9.80 | 9.80 | -2.16% | 36,392 |
| Jul 6, 2026 | 9.91 | 10.11 | 9.86 | 10.02 | 10.02 | 1.29% | 60,325 |
| Jul 3, 2026 | 10.00 | 10.03 | 9.89 | 9.89 | 9.89 | -0.06% | 77,794 |
| Jul 2, 2026 | 9.81 | 10.06 | 9.74 | 9.90 | 9.90 | 1.73% | 111,359 |
| Jul 1, 2026 | 9.93 | 9.97 | 9.65 | 9.73 | 9.73 | -2.17% | 82,493 |
| Jun 30, 2026 | 9.77 | 10.00 | 9.74 | 9.95 | 9.95 | 1.51% | 164,296 |
| Jun 29, 2026 | 9.74 | 9.80 | 9.59 | 9.80 | 9.80 | 0.49% | 108,754 |
| Jun 26, 2026 | 9.70 | 9.80 | 9.59 | 9.75 | 9.75 | 0.23% | 56,257 |
| Jun 25, 2026 | 9.53 | 9.84 | 9.50 | 9.73 | 9.73 | 2.40% | 104,721 |
| Jun 24, 2026 | 9.12 | 9.60 | 9.12 | 9.50 | 9.50 | 3.33% | 129,094 |
| Jun 23, 2026 | 9.06 | 9.24 | 8.85 | 9.19 | 9.19 | 1.03% | 25,294 |
| Jun 22, 2026 | 9.07 | 9.21 | 9.03 | 9.10 | 9.10 | 0.55% | 40,427 |
| Jun 19, 2026 | 9.08 | 9.16 | 8.98 | 9.05 | 9.05 | -0.72% | 22,637 |
| Jun 18, 2026 | 8.92 | 9.15 | 8.92 | 9.12 | 9.12 | 2.77% | 49,351 |
| Jun 17, 2026 | 8.85 | 9.01 | 8.78 | 8.87 | 8.87 | -0.34% | 41,630 |
| Jun 16, 2026 | 8.85 | 8.95 | 8.81 | 8.90 | 8.90 | 1.39% | 20,853 |
| Jun 15, 2026 | 8.85 | 8.99 | 8.75 | 8.78 | 8.78 | 2.59% | 86,636 |
| Jun 12, 2026 | 8.28 | 8.67 | 8.28 | 8.56 | 8.56 | 4.16% | 62,748 |
| Jun 11, 2026 | 8.08 | 8.21 | 7.92 | 8.21 | 8.21 | 1.78% | 21,160 |
| Jun 10, 2026 | 8.12 | 8.12 | 8.00 | 8.07 | 8.07 | -0.20% | 9,525 |
| Jun 9, 2026 | 8.21 | 8.33 | 8.04 | 8.09 | 8.09 | -2.06% | 15,422 |
| Jun 8, 2026 | 8.20 | 8.42 | 8.17 | 8.26 | 8.26 | -1.78% | 8,775 |
| Jun 5, 2026 | 8.40 | 8.48 | 8.34 | 8.41 | 8.41 | 0.55% | 3,951 |
| Jun 4, 2026 | 8.32 | 8.53 | 8.32 | 8.36 | 8.36 | 0.19% | 8,323 |
| Jun 3, 2026 | 8.33 | 8.38 | 8.23 | 8.34 | 8.34 | -0.31% | 15,979 |
| Jun 2, 2026 | 8.39 | 8.47 | 8.33 | 8.37 | 8.37 | -0.29% | 10,549 |
| Jun 1, 2026 | 8.50 | 8.55 | 8.25 | 8.39 | 8.39 | -1.25% | 17,531 |
| 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 |