Deutsche Lufthansa AG (FRA:LHAB)
Germany · Delayed Price · Currency is EUR 9.15
+0.25 (2.81%)
Last updated: Jan 8, 2026, 8:01 PM CET
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | -1.09% | 250 |
| Jan 8, 2026 | 9.10 | 9.15 | 8.85 | 9.15 | 9.15 | 2.81% | 10,788 |
| Jan 7, 2026 | 9.30 | 9.30 | 8.70 | 8.90 | 8.90 | 0.56% | 1,452 |
| Jan 6, 2026 | 8.50 | 8.95 | 8.50 | 8.85 | 8.85 | 4.12% | 2,278 |
| Jan 5, 2026 | 8.35 | 8.50 | 8.30 | 8.50 | 8.50 | 0.59% | 547 |
| Jan 2, 2026 | 8.60 | 8.60 | 8.40 | 8.45 | 8.45 | - | 1,150 |
| Dec 30, 2025 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | 1.20% | 759 |
| Dec 29, 2025 | 8.20 | 8.45 | 8.20 | 8.35 | 8.35 | 1.83% | 3,587 |
| Dec 23, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -3.53% | 271 |
| Dec 22, 2025 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 1.19% | 22 |
| Dec 19, 2025 | 8.45 | 8.75 | 8.40 | 8.40 | 8.40 | -3.45% | 3,391 |
| Dec 18, 2025 | 8.35 | 8.70 | 8.35 | 8.70 | 8.70 | 2.96% | 5 |
| Dec 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 155 |
| Dec 16, 2025 | 8.20 | 8.75 | 8.20 | 8.45 | 8.45 | 1.81% | 5,115 |
| Dec 15, 2025 | 8.20 | 8.45 | 8.20 | 8.30 | 8.30 | -1.78% | 190 |
| Dec 12, 2025 | 8.05 | 8.45 | 8.05 | 8.45 | 8.45 | 3.68% | 13,030 |
| Dec 11, 2025 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 2.52% | 510 |
| Dec 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Dec 9, 2025 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -1.85% | 621 |
| Dec 8, 2025 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | 0.62% | 774 |
| Dec 5, 2025 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | -3.01% | 400 |
| Dec 4, 2025 | 8.05 | 8.30 | 8.00 | 8.30 | 8.30 | 2.47% | 240 |
| Dec 3, 2025 | 8.10 | 8.35 | 8.05 | 8.10 | 8.10 | -0.61% | 3,755 |
| Dec 2, 2025 | 8.15 | 8.35 | 8.00 | 8.15 | 8.15 | - | 3,253 |
| 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 |