Deutsche Lufthansa AG (FRA:LHAB)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Sep 22, 2025 | 7.25 | 7.50 | 7.25 | 7.45 | 7.45 | 1.36% | 2,243 |
| Sep 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 17, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -2.67% | 1,000 |
| Sep 16, 2025 | 7.25 | 7.60 | 7.25 | 7.50 | 7.50 | 2.74% | 5,210 |
| Sep 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 12, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 500 |
| Sep 11, 2025 | 7.35 | 7.70 | 7.35 | 7.35 | 7.35 | -2.00% | 1,050 |
| Sep 10, 2025 | 7.50 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | 2,870 |
| Sep 9, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 2.03% | 5 |
| Sep 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 220 |
| Sep 5, 2025 | 7.65 | 7.75 | 7.50 | 7.50 | 7.50 | -1.96% | 121 |
| Sep 4, 2025 | 7.50 | 7.65 | 7.45 | 7.65 | 7.65 | 2.00% | 5,193 |
| Sep 3, 2025 | 7.55 | 7.55 | 7.35 | 7.50 | 7.50 | -1.32% | 635 |
| Sep 2, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -2.56% | 1,850 |
| Sep 1, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | 354 |
| Aug 29, 2025 | 7.85 | 8.05 | 7.75 | 7.80 | 7.80 | -0.64% | 55 |
| Aug 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Aug 27, 2025 | 8.00 | 8.45 | 7.80 | 7.80 | 7.80 | -3.70% | 2,737 |
| Aug 26, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | - | 1,426 |
| Aug 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Aug 22, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 418 |
| Aug 21, 2025 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -2.45% | 5,750 |
| Aug 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 19, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 530 |
| Aug 18, 2025 | 8.10 | 8.20 | 8.05 | 8.10 | 8.10 | -1.22% | 2,146 |
| Aug 15, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 5,701 |
| Aug 14, 2025 | 7.90 | 8.35 | 7.90 | 8.10 | 8.10 | 1.89% | 5,637 |
| Aug 13, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 3,000 |
| Aug 12, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | -0.63% | 2,490 |
| Aug 11, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | 0.63% | 14,007 |
| Aug 8, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | -0.63% | 654 |
| Aug 7, 2025 | 7.45 | 7.95 | 7.45 | 7.95 | 7.95 | 8.90% | 6,368 |
| Aug 6, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,200 |
| Aug 5, 2025 | 7.20 | 7.45 | 7.20 | 7.30 | 7.30 | 0.69% | 400 |
| Aug 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Aug 1, 2025 | 7.35 | 7.40 | 7.15 | 7.40 | 7.40 | -1.99% | 113 |
| Jul 31, 2025 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | 3.42% | 370 |
| Jul 30, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -1.35% | 100 |
| Jul 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jul 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 145 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 700 |
| Jul 24, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -1.32% | 1,005 |
| Jul 23, 2025 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 4.11% | 14,600 |
| Jul 22, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | 5,315 |