Deutsche Lufthansa AG (FRA:LHAB)
Germany · Delayed Price · Currency is EUR 7.45
-0.35 (-4.49%)
At close: Mar 27, 2026
FRA:LHAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.45 | 7.70 | 7.45 | 7.45 | 7.45 | -4.49% | 3,693 |
| Mar 26, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | 1.30% | 600 |
| Mar 25, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 4.76% | 2,454 |
| Mar 24, 2026 | 7.35 | 7.60 | 7.35 | 7.35 | 7.35 | -5.16% | 706 |
| Mar 23, 2026 | 7.35 | 7.75 | 7.05 | 7.75 | 7.75 | 4.73% | 2,192 |
| Mar 20, 2026 | 7.30 | 7.55 | 7.30 | 7.40 | 7.40 | 0.68% | 6,427 |
| Mar 19, 2026 | 7.90 | 7.90 | 7.35 | 7.35 | 7.35 | -9.26% | 6,582 |
| Mar 18, 2026 | 8.15 | 8.15 | 7.95 | 8.10 | 8.10 | - | 3,130 |
| Mar 17, 2026 | 7.95 | 8.15 | 7.80 | 8.10 | 8.10 | 1.89% | 5,530 |
| Mar 16, 2026 | 7.85 | 7.95 | 7.65 | 7.95 | 7.95 | 2.58% | 8,455 |
| Mar 13, 2026 | 7.70 | 8.00 | 7.70 | 7.75 | 7.75 | -2.52% | 2,355 |
| Mar 12, 2026 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | -0.62% | 1,500 |
| Mar 11, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.84% | 2,059 |
| Mar 10, 2026 | 8.15 | 8.30 | 8.05 | 8.15 | 8.15 | 3.82% | 6,528 |
| Mar 9, 2026 | 7.80 | 8.00 | 7.65 | 7.85 | 7.85 | -5.99% | 15,728 |
| Mar 6, 2026 | 8.25 | 8.60 | 7.80 | 8.35 | 8.35 | -0.60% | 20,115 |
| Mar 5, 2026 | 8.20 | 8.50 | 8.20 | 8.40 | 8.40 | - | 3,389 |
| Mar 4, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | -0.59% | 364 |
| Mar 3, 2026 | 8.35 | 8.45 | 8.15 | 8.45 | 8.45 | -4.52% | 2,386 |
| Mar 2, 2026 | 8.35 | 8.85 | 8.20 | 8.85 | 8.85 | - | 7,771 |
| Feb 27, 2026 | 9.25 | 9.35 | 8.85 | 8.85 | 8.85 | -5.85% | 133 |
| Feb 26, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 2.17% | 2,070 |
| Feb 25, 2026 | 9.00 | 9.20 | 8.95 | 9.20 | 9.20 | 2.22% | 1,012 |
| Feb 24, 2026 | 9.05 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 400 |
| Feb 23, 2026 | 8.90 | 9.15 | 8.90 | 9.10 | 9.10 | 1.68% | 750 |
| Feb 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | 180 |
| Feb 19, 2026 | 9.00 | 9.20 | 9.00 | 9.15 | 9.15 | 1.10% | 6,568 |
| Feb 18, 2026 | 9.10 | 9.45 | 9.05 | 9.05 | 9.05 | -3.21% | 2,845 |
| Feb 17, 2026 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 1.63% | 2,339 |
| Feb 16, 2026 | 9.20 | 9.25 | 8.90 | 9.20 | 9.20 | 2.79% | 3,644 |
| Feb 13, 2026 | 8.85 | 9.05 | 8.85 | 8.95 | 8.95 | 1.13% | 785 |
| Feb 12, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | 1.72% | 5,160 |
| Feb 11, 2026 | 9.15 | 9.15 | 8.70 | 8.70 | 8.70 | -5.43% | 512 |
| Feb 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Feb 9, 2026 | 9.05 | 9.45 | 9.05 | 9.40 | 9.40 | 4.44% | 4,530 |
| Feb 6, 2026 | 8.85 | 9.10 | 8.80 | 9.00 | 9.00 | 1.69% | 5,285 |
| Feb 5, 2026 | 8.80 | 9.05 | 8.70 | 8.85 | 8.85 | -0.56% | 8,124 |
| Feb 4, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | - | 1,970 |
| Feb 3, 2026 | 8.80 | 9.00 | 8.75 | 8.90 | 8.90 | 1.71% | 30,997 |
| Feb 2, 2026 | 8.55 | 8.85 | 8.55 | 8.75 | 8.75 | -0.57% | 3,684 |
| Jan 30, 2026 | 8.85 | 8.85 | 8.60 | 8.80 | 8.80 | 4.14% | 3,629 |
| Jan 29, 2026 | 8.50 | 8.55 | 8.45 | 8.45 | 8.45 | -0.59% | 1,095 |
| Jan 28, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -0.58% | 3,000 |
| Jan 27, 2026 | 8.65 | 8.80 | 8.55 | 8.55 | 8.55 | -1.16% | 1,300 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.50 | 8.65 | 8.65 | 0.58% | 6,904 |
| Jan 23, 2026 | 8.85 | 8.90 | 8.55 | 8.60 | 8.60 | -4.97% | 1,200 |
| Jan 22, 2026 | 8.95 | 9.05 | 8.75 | 9.05 | 9.05 | 10.37% | 4,500 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Jan 20, 2026 | 8.25 | 8.35 | 8.15 | 8.35 | 8.35 | - | 772 |
| Jan 19, 2026 | 8.45 | 8.45 | 8.20 | 8.35 | 8.35 | 1.21% | 1,609 |