Deutsche Lufthansa AG (FRA:LHAB)
Germany · Delayed Price · Currency is EUR 7.05
-0.15 (-2.08%)
Last updated: Oct 22, 2026, 8:03 AM CEST
FRA:LHAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | 1.42% | 2,000 |
| Oct 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Oct 21, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| Oct 20, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | -0.69% | - |
| Oct 19, 2026 | 7.35 | 7.35 | 7.00 | 7.20 | 7.20 | -2.70% | 4,307 |
| Oct 16, 2026 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 3.50% | 300 |
| Oct 15, 2026 | 7.00 | 7.25 | 7.00 | 7.15 | 7.15 | -1.38% | 1,615 |
| Oct 14, 2026 | 7.10 | 7.25 | 7.05 | 7.25 | 7.25 | -2.03% | 1,120 |
| Oct 13, 2026 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | 3.50% | 69 |
| Oct 12, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -2.05% | 40 |
| Oct 9, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | 1.39% | 180 |
| Oct 8, 2026 | 7.25 | 7.50 | 7.20 | 7.20 | 7.20 | -2.70% | 2,100 |
| Oct 7, 2026 | 7.55 | 7.70 | 7.40 | 7.40 | 7.40 | -1.33% | 1,000 |
| Oct 6, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -1.32% | 100 |
| Oct 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 161 |
| Oct 2, 2026 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | - | 300 |
| Oct 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Sep 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Sep 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.82% | - |
| Sep 28, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 3.29% | 260 |
| Sep 25, 2026 | 7.60 | 7.90 | 7.60 | 7.60 | 7.60 | - | 50 |
| Sep 24, 2026 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | - | 2,010 |
| Sep 23, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Sep 22, 2026 | 7.55 | 8.05 | 7.55 | 7.80 | 7.80 | 2.63% | 1,750 |
| Sep 21, 2026 | 7.50 | 7.80 | 7.50 | 7.60 | 7.60 | 1.33% | 2,790 |
| Sep 18, 2026 | 7.55 | 7.85 | 7.50 | 7.50 | 7.50 | -0.66% | 210 |
| Sep 17, 2026 | 7.50 | 7.80 | 7.50 | 7.55 | 7.55 | 1.34% | 1,300 |
| Sep 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 15, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | -0.67% | 1,000 |
| Sep 14, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | -4.46% | - |
| Sep 11, 2026 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | 3.29% | 5 |
| Sep 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 9, 2026 | 7.70 | 7.85 | 7.60 | 7.60 | 7.60 | -1.94% | 1,176 |
| Sep 8, 2026 | 7.70 | 8.00 | 7.70 | 7.75 | 7.75 | -1.27% | 1,214 |
| Sep 7, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 60 |
| Sep 4, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 1.28% | 150 |
| Sep 3, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | - | 3,000 |
| Sep 2, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | 0.65% | 1,005 |
| Sep 1, 2026 | 7.70 | 7.75 | 7.55 | 7.75 | 7.75 | -4.32% | 380 |
| Aug 31, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.18% | 816 |
| Aug 28, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Aug 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | - |
| Aug 26, 2026 | 7.90 | 8.30 | 7.90 | 8.30 | 8.30 | 2.47% | 181 |
| 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 |