Deutsche Lufthansa AG (FRA:LHAB)
Germany · Delayed Price · Currency is EUR 7.00
-0.30 (-4.11%)
Last updated: Oct 24, 2025, 8:14 AM CET
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 256 |
| 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 | - | 1,340 |
| 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% | 4,000 |
| 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% | 2,243 |
| 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 | - | 1,000 |
| Sep 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 1,000 |
| 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 | - | 500 |
| 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% | 2,737 |
| 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% | 418 |
| 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 | - | 530 |
| 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 |