Deutsche Lufthansa AG (FRA:LHAB)
Germany · Delayed Price · Currency is EUR 8.15
-0.35 (-4.12%)
Last updated: Jun 3, 2026, 4:22 PM CET
FRA:LHAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | - | -5.88% | - |
| 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 |
| Apr 16, 2026 | 7.70 | 7.95 | 7.65 | 7.90 | 7.69 | 0.64% | 1,043 |
| Apr 15, 2026 | 7.80 | 8.00 | 7.80 | 7.85 | 7.64 | -2.48% | 529 |
| Apr 14, 2026 | 7.60 | 8.05 | 7.60 | 8.05 | 7.83 | 3.87% | 3,441 |
| Apr 13, 2026 | 8.05 | 8.05 | 7.65 | 7.75 | 7.54 | -1.27% | 2,870 |
| Apr 10, 2026 | 7.80 | 8.05 | 7.80 | 7.85 | 7.64 | 0.64% | 170 |
| Apr 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.59 | -1.89% | - |
| Apr 8, 2026 | 8.10 | 8.35 | 7.85 | 7.95 | 7.74 | 5.30% | 20,309 |
| Apr 7, 2026 | 7.80 | 7.80 | 7.45 | 7.55 | 7.35 | -1.31% | 3,150 |
| Apr 2, 2026 | 7.20 | 7.65 | 7.20 | 7.65 | 7.44 | -2.55% | 7,000 |
| Apr 1, 2026 | 7.60 | 7.85 | 7.50 | 7.85 | 7.64 | 5.37% | 16,210 |
| Mar 31, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.25 | - | 650 |
| Mar 30, 2026 | 7.20 | 7.65 | 7.20 | 7.45 | 7.25 | - | 12,500 |
| Mar 27, 2026 | 7.45 | 7.70 | 7.45 | 7.45 | 7.25 | -4.49% | 3,693 |
| Mar 26, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.59 | 1.30% | 600 |
| Mar 25, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.49 | 4.76% | 2,454 |
| Mar 24, 2026 | 7.35 | 7.60 | 7.35 | 7.35 | 7.15 | -5.16% | 706 |
| Mar 23, 2026 | 7.35 | 7.75 | 7.05 | 7.75 | 7.54 | 4.73% | 2,192 |