Deutsche Lufthansa AG (FRA:LHAB)
Germany · Delayed Price · Currency is EUR 7.50
-0.05 (-0.66%)
At close: Sep 18, 2026
FRA:LHAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |