Deutsche Lufthansa AG (FRA:LHAB)
Germany flag Germany · Delayed Price · Currency is EUR
7.20
-0.65 (-8.28%)
Last updated: Sep 30, 2025, 4:15 PM CET

Deutsche Lufthansa AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20257.907.957.757.857.85-1,400
Sep 26, 20257.457.857.457.857.851.95%2,425
Sep 25, 20257.407.707.357.707.706.21%2,000
Sep 24, 20257.257.257.257.257.250.69%-
Sep 23, 20257.207.207.207.207.20-3.36%-
Sep 22, 20257.257.507.257.457.451.36%2,243
Sep 19, 20257.357.357.357.357.35--
Sep 18, 20257.357.357.357.357.350.68%-
Sep 17, 20257.257.307.257.307.30-2.67%1,000
Sep 16, 20257.257.607.257.507.502.74%5,210
Sep 15, 20257.307.307.307.307.30--
Sep 12, 20257.407.407.307.307.30-0.68%500
Sep 11, 20257.357.707.357.357.35-2.00%1,050
Sep 10, 20257.507.657.507.507.50-0.66%2,870
Sep 9, 20257.407.557.407.557.552.03%5
Sep 8, 20257.407.407.407.407.40-1.33%220
Sep 5, 20257.657.757.507.507.50-1.96%121
Sep 4, 20257.507.657.457.657.652.00%5,193
Sep 3, 20257.557.557.357.507.50-1.32%635
Sep 2, 20257.757.757.607.607.60-2.56%1,850
Sep 1, 20257.857.857.807.807.80-354
Aug 29, 20257.858.057.757.807.80-0.64%55
Aug 28, 20257.857.857.857.857.850.64%-
Aug 27, 20258.008.457.807.807.80-3.70%2,737
Aug 26, 20258.208.208.008.108.10-1,426
Aug 25, 20258.108.108.108.108.101.25%-
Aug 22, 20257.958.007.958.008.000.63%418
Aug 21, 20258.108.107.957.957.95-2.45%5,750
Aug 20, 20258.158.158.158.158.15--
Aug 19, 20258.058.158.058.158.150.62%530
Aug 18, 20258.108.208.058.108.10-1.22%2,146
Aug 15, 20258.108.208.108.208.201.23%5,701
Aug 14, 20257.908.357.908.108.101.89%5,637
Aug 13, 20257.907.957.907.957.950.63%3,000
Aug 12, 20257.807.907.807.907.90-0.63%2,490
Aug 11, 20257.908.007.907.957.950.63%14,007
Aug 8, 20257.757.907.757.907.90-0.63%654
Aug 7, 20257.457.957.457.957.958.90%6,368
Aug 6, 20257.357.357.307.307.30-1,200
Aug 5, 20257.207.457.207.307.300.69%400
Aug 4, 20257.257.257.257.257.25-2.03%-
Aug 1, 20257.357.407.157.407.40-1.99%113
Jul 31, 20257.257.557.257.557.553.42%370
Jul 30, 20257.457.457.307.307.30-1.35%100
Jul 29, 20257.407.407.407.407.40-1.33%-
Jul 28, 20257.507.507.507.507.50-145
Jul 25, 20257.507.507.507.507.50-700
Jul 24, 20257.507.557.507.507.50-1.32%1,005
Jul 23, 20257.307.607.307.607.604.11%14,600
Jul 22, 20257.257.307.257.307.30-5,315