Deutsche Lufthansa AG (FRA:LHAB)
Germany · Delayed Price · Currency is EUR 9.60
-0.20 (-2.04%)
At close: Jun 26, 2026
FRA:LHAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.50 | 9.80 | 9.50 | 9.60 | 9.60 | -2.04% | 1,380 |
| Jun 25, 2026 | 9.35 | 9.80 | 9.35 | 9.80 | 9.80 | 3.16% | 4,480 |
| Jun 24, 2026 | 8.95 | 9.50 | 8.95 | 9.50 | 9.50 | 6.15% | 10,350 |
| Jun 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 22, 2026 | 8.80 | 9.10 | 8.80 | 8.95 | 8.95 | -1.10% | 4,011 |
| Jun 19, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 0.56% | 3,800 |
| Jun 18, 2026 | 8.80 | 9.25 | 8.80 | 9.00 | 9.00 | -0.55% | 4,461 |
| Jun 17, 2026 | 8.70 | 9.10 | 8.70 | 9.05 | 9.05 | 2.84% | 1,512 |
| Jun 16, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 1,100 |
| Jun 15, 2026 | 8.75 | 9.00 | 8.70 | 8.70 | 8.70 | 0.58% | 5,455 |
| Jun 12, 2026 | 8.10 | 8.65 | 8.10 | 8.65 | 8.65 | 9.49% | 3,980 |
| Jun 11, 2026 | 7.90 | 8.20 | 7.90 | 7.90 | 7.90 | -0.63% | 650 |
| Jun 10, 2026 | 8.30 | 8.30 | 7.95 | 7.95 | 7.95 | -0.62% | 4,065 |
| Jun 9, 2026 | 8.10 | 8.35 | 8.00 | 8.00 | 8.00 | -1.23% | 1,500 |
| Jun 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | 18 |
| Jun 5, 2026 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | -4.60% | 1,090 |
| Jun 4, 2026 | 8.15 | 8.70 | 8.15 | 8.70 | 8.70 | 6.75% | 60 |
| Jun 3, 2026 | 8.20 | 8.45 | 8.00 | 8.15 | 8.15 | -4.12% | 10,700 |
| Jun 2, 2026 | 8.30 | 8.60 | 8.15 | 8.50 | 8.50 | 3.66% | 13,980 |
| Jun 1, 2026 | 8.40 | 8.45 | 8.20 | 8.20 | 8.20 | -2.96% | 2,850 |
| May 29, 2026 | 8.25 | 8.75 | 8.20 | 8.45 | 8.45 | 1.81% | 7,975 |
| May 28, 2026 | 8.40 | 8.55 | 8.10 | 8.30 | 8.30 | 1.22% | 3,665 |
| May 27, 2026 | 8.00 | 8.25 | 8.00 | 8.20 | 8.20 | -1.80% | 171 |
| May 26, 2026 | 7.90 | 8.35 | 7.90 | 8.35 | 8.35 | 3.09% | 1,645 |
| May 25, 2026 | 7.95 | 8.50 | 7.95 | 8.10 | 8.10 | 1.89% | 13,433 |
| May 22, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | -0.62% | 100 |
| May 21, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 1.27% | 1,500 |
| May 20, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 0.64% | 3,330 |
| May 19, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 2,440 |
| May 18, 2026 | 7.80 | 7.90 | 7.65 | 7.90 | 7.90 | 4.64% | 4,235 |
| May 15, 2026 | 7.70 | 7.90 | 7.55 | 7.55 | 7.55 | -5.63% | 855 |
| May 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.35% | 200 |
| May 13, 2026 | 8.35 | 8.40 | 8.25 | 8.25 | 8.03 | 0.61% | 1,715 |
| May 12, 2026 | 8.40 | 8.40 | 8.15 | 8.20 | 7.98 | 1.23% | 205 |
| May 11, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 7.88 | -1.22% | 3,050 |
| May 8, 2026 | 8.30 | 8.50 | 8.05 | 8.20 | 7.98 | -1.80% | 4,929 |
| May 7, 2026 | 8.15 | 8.45 | 8.15 | 8.35 | 8.13 | 4.38% | 2,403 |
| May 6, 2026 | 7.75 | 8.50 | 7.75 | 8.00 | 7.78 | 5.96% | 55,774 |
| May 5, 2026 | 7.35 | 7.75 | 7.35 | 7.55 | 7.35 | -1.95% | 310 |
| May 4, 2026 | 7.25 | 7.70 | 7.25 | 7.70 | 7.49 | 6.94% | 1,450 |
| Apr 30, 2026 | 7.20 | 7.50 | 7.10 | 7.20 | 7.01 | -0.69% | 4,597 |
| Apr 29, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.05 | -0.68% | 540 |
| Apr 28, 2026 | 7.10 | 7.35 | 7.10 | 7.30 | 7.10 | -1.35% | 620 |
| Apr 27, 2026 | 7.20 | 7.55 | 7.20 | 7.40 | 7.20 | -1.33% | 38,965 |
| Apr 24, 2026 | 7.55 | 7.55 | 7.40 | 7.50 | 7.30 | -0.66% | 580 |
| Apr 23, 2026 | 7.40 | 7.55 | 7.35 | 7.55 | 7.35 | 0.67% | 1,410 |
| Apr 22, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.30 | -6.25% | 16,900 |
| Apr 21, 2026 | 7.75 | 8.05 | 7.75 | 8.00 | 7.78 | 0.63% | 2,732 |
| Apr 20, 2026 | 7.95 | 7.95 | 7.65 | 7.95 | 7.74 | -1.24% | 3,148 |
| Apr 17, 2026 | 7.50 | 8.10 | 7.50 | 8.05 | 7.83 | 1.90% | 7,253 |