Deutsche Lufthansa AG (FRA:LHAB)
Germany · Delayed Price · Currency is EUR 8.80
-0.10 (-1.12%)
Last updated: Jul 20, 2026, 3:22 PM CET
FRA:LHAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | - | -1.12% | - |
| 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 |
| 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 |