Deutsche Lufthansa AG (FRA:LHAB)
Germany · Delayed Price · Currency is EUR 8.15
+0.10 (1.24%)
Last updated: Dec 2, 2025, 8:03 AM CET
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 8.15 | 8.40 | 7.95 | 8.15 | - | - | 3,971 |
| Dec 1, 2025 | 8.15 | 8.40 | 7.95 | 8.15 | 8.15 | 1.24% | 4,043 |
| Nov 28, 2025 | 8.00 | 8.15 | 8.00 | 8.05 | 8.05 | -3.59% | 525 |
| Nov 27, 2025 | 7.95 | 8.35 | 7.95 | 8.35 | 8.35 | 3.09% | 4,000 |
| Nov 26, 2025 | 8.00 | 8.10 | 7.90 | 8.10 | 8.10 | - | 1,850 |
| Nov 25, 2025 | 7.85 | 8.10 | 7.65 | 8.10 | 8.10 | - | 2,388 |
| Nov 24, 2025 | 8.05 | 8.10 | 7.85 | 8.10 | 8.10 | 3.18% | 7,025 |
| Nov 21, 2025 | 7.55 | 7.90 | 7.50 | 7.85 | 7.85 | 0.64% | 6,654 |
| Nov 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 300 |
| Nov 19, 2025 | 7.40 | 7.90 | 7.40 | 7.90 | 7.90 | 5.33% | 8,516 |
| Nov 18, 2025 | 7.40 | 7.75 | 7.40 | 7.50 | 7.50 | -1.96% | 1,399 |
| Nov 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | 100 |
| Nov 14, 2025 | 7.80 | 7.85 | 7.60 | 7.85 | 7.85 | 1.95% | 5,267 |
| Nov 13, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 1.32% | 7,192 |
| Nov 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 100 |
| Nov 11, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | -0.66% | 2,301 |
| Nov 10, 2025 | 7.20 | 7.65 | 7.20 | 7.60 | 7.60 | 5.56% | 894 |
| Nov 7, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -4.64% | 34 |
| Nov 6, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -1.95% | 1,850 |
| Nov 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Nov 4, 2025 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | -1.27% | 1,570 |
| Nov 3, 2025 | 7.40 | 8.10 | 7.40 | 7.90 | 7.90 | 7.48% | 8,827 |
| Oct 31, 2025 | 7.20 | 7.45 | 7.20 | 7.35 | 7.35 | 2.08% | 1,610 |
| Oct 30, 2025 | 6.85 | 7.45 | 6.85 | 7.20 | 7.20 | 2.13% | 2,377 |
| Oct 29, 2025 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 2.92% | 1,616 |
| Oct 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Oct 27, 2025 | 6.90 | 7.10 | 6.85 | 6.95 | 6.95 | 0.72% | 2,770 |
| Oct 24, 2025 | 6.95 | 6.95 | 6.60 | 6.90 | 6.90 | -1.43% | 4,600 |
| Oct 23, 2025 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | -4.11% | 482 |
| Oct 22, 2025 | 7.15 | 7.30 | 7.00 | 7.30 | 7.30 | 1.39% | 2,710 |
| Oct 21, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -2.04% | 1,101 |
| Oct 20, 2025 | 7.45 | 7.45 | 7.20 | 7.35 | 7.35 | 2.80% | 3,932 |
| Oct 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | - |
| Oct 16, 2025 | 7.40 | 7.45 | 7.25 | 7.45 | 7.45 | 3.47% | 256 |
| Oct 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 50 |
| Oct 14, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - | 1,000 |
| Oct 13, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -1.35% | 1,325 |
| Oct 10, 2025 | 7.65 | 7.65 | 7.40 | 7.40 | 7.40 | -3.27% | 4,540 |
| Oct 9, 2025 | 7.25 | 7.65 | 7.25 | 7.65 | 7.65 | 4.79% | 1 |
| Oct 8, 2025 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | -2.67% | 4,017 |
| Oct 7, 2025 | 7.15 | 7.50 | 7.15 | 7.50 | 7.50 | 1.35% | 720 |
| Oct 6, 2025 | 7.20 | 7.65 | 7.20 | 7.40 | 7.40 | 2.78% | 8,616 |
| Oct 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 2, 2025 | 7.20 | 7.50 | 7.20 | 7.20 | 7.20 | -1.37% | 1,340 |
| Oct 1, 2025 | 7.10 | 7.45 | 7.10 | 7.30 | 7.30 | 2.10% | 1,011 |
| Sep 30, 2025 | 7.65 | 7.90 | 7.00 | 7.15 | 7.15 | -8.92% | 6,951 |
| Sep 29, 2025 | 7.90 | 7.95 | 7.75 | 7.85 | 7.85 | - | 1,400 |
| Sep 26, 2025 | 7.45 | 7.85 | 7.45 | 7.85 | 7.85 | 1.95% | 2,425 |
| Sep 25, 2025 | 7.40 | 7.70 | 7.35 | 7.70 | 7.70 | 6.21% | 2,000 |
| Sep 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |