Deutsche Lufthansa AG (FRA:LHAB)
Germany · Delayed Price · Currency is EUR 8.30
+0.20 (2.47%)
Last updated: Aug 26, 2026, 2:30 PM CET
FRA:LHAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | - | -2.47% | - |
| Aug 25, 2026 | 7.65 | 8.10 | 7.65 | 8.10 | 8.10 | 5.19% | 1,100 |
| Aug 24, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | 860 |
| Aug 21, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | - | 1,630 |
| Aug 20, 2026 | 7.80 | 8.00 | 7.75 | 7.75 | 7.75 | -2.52% | 10,134 |
| Aug 19, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 0.63% | 99 |
| Aug 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Aug 17, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -1.23% | 51 |
| Aug 14, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | -3.57% | 300 |
| Aug 13, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | - | 8 |
| Aug 12, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | -1.18% | 252 |
| Aug 11, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 1.19% | 2,000 |
| Aug 10, 2026 | 8.25 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 74 |
| Aug 7, 2026 | 8.40 | 8.65 | 8.30 | 8.30 | 8.30 | -2.35% | 3,194 |
| Aug 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Aug 5, 2026 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | -0.58% | 2,000 |
| Aug 4, 2026 | 8.80 | 8.80 | 8.25 | 8.65 | 8.65 | -7.98% | 5,660 |
| Aug 3, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 5.62% | 949 |
| Jul 31, 2026 | 8.95 | 9.15 | 8.90 | 8.90 | 8.90 | 2.30% | 1,085 |
| Jul 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Jul 29, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.27% | 1,278 |
| Jul 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Jul 27, 2026 | 8.90 | 9.15 | 8.90 | 9.05 | 9.05 | 5.85% | 1,360 |
| Jul 24, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | -0.58% | 40 |
| Jul 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| Jul 22, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 2.29% | 555 |
| Jul 21, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -0.57% | 1,000 |
| Jul 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 4,120 |
| Jul 17, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | -3.26% | 546 |
| Jul 16, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 0.55% | 1,000 |
| Jul 15, 2026 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | 1.67% | 440 |
| Jul 14, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | -0.55% | 100 |
| Jul 13, 2026 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | -4.23% | 2,001 |
| Jul 10, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 3.85% | 550 |
| Jul 9, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -3.19% | 10 |
| Jul 8, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | -6.00% | 445 |
| Jul 7, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2.56% | 1,421 |
| Jul 6, 2026 | 9.80 | 10.00 | 9.75 | 9.75 | 9.75 | 1.04% | 3,400 |
| Jul 3, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -2.53% | 120 |
| Jul 2, 2026 | 9.95 | 9.95 | 9.70 | 9.90 | 9.90 | 3.13% | 2,150 |
| Jul 1, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -3.03% | 821 |
| Jun 30, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 2.59% | 600 |
| Jun 29, 2026 | 9.50 | 9.70 | 9.45 | 9.65 | 9.65 | 0.52% | 5,389 |
| 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 |