Deutsche Lufthansa AG (LON:0H4A)
London · Delayed Price · Currency is GBP · Price in EUR 8.13
-0.18 (-2.21%)
At close: Aug 26, 2025
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.12 | 8.19 | 7.94 | 8.05 | 8.05 | -1.07% | 482,990 |
| Aug 26, 2025 | 8.15 | 8.17 | 8.10 | 8.13 | 8.13 | -2.20% | 419,455 |
| Aug 25, 2025 | 8.27 | 8.38 | 8.20 | 8.32 | 8.32 | 0.65% | 632,754 |
| Aug 22, 2025 | 8.12 | 8.30 | 8.10 | 8.26 | 8.26 | 1.24% | 1,498,090 |
| Aug 21, 2025 | 8.13 | 8.20 | 8.08 | 8.16 | 8.16 | -1.57% | 923,452 |
| Aug 20, 2025 | 8.30 | 8.35 | 8.23 | 8.29 | 8.29 | -0.32% | 2,556,236 |
| Aug 19, 2025 | 8.26 | 8.37 | 8.25 | 8.32 | 8.32 | 0.62% | 874,623 |
| Aug 18, 2025 | 8.32 | 8.33 | 8.20 | 8.27 | 8.27 | -0.66% | 1,651,137 |
| Aug 15, 2025 | 8.31 | 8.35 | 8.26 | 8.32 | 8.32 | 1.35% | 1,071,996 |
| Aug 14, 2025 | 8.12 | 8.27 | 8.12 | 8.21 | 8.21 | 0.92% | 1,511,831 |
| Aug 13, 2025 | 8.10 | 8.16 | 8.09 | 8.14 | 8.14 | 1.37% | 423,778 |
| Aug 12, 2025 | 8.01 | 8.09 | 7.92 | 8.03 | 8.03 | -0.37% | 566,723 |
| Aug 11, 2025 | 8.07 | 8.13 | 8.00 | 8.06 | 8.06 | 0.76% | 1,135,164 |
| Aug 8, 2025 | 7.94 | 8.09 | 7.93 | 7.99 | 7.99 | 0.93% | 857,612 |
| Aug 7, 2025 | 7.64 | 8.00 | 7.64 | 7.92 | 7.92 | 4.79% | 2,033,168 |
| Aug 6, 2025 | 7.50 | 7.63 | 7.45 | 7.56 | 7.56 | 1.53% | 878,999 |
| Aug 5, 2025 | 7.42 | 7.49 | 7.39 | 7.44 | 7.44 | 0.26% | 720,025 |
| Aug 4, 2025 | 7.39 | 7.53 | 7.30 | 7.43 | 7.43 | 1.55% | 1,040,044 |
| Aug 1, 2025 | 7.46 | 7.48 | 7.23 | 7.31 | 7.31 | -2.39% | 657,353 |
| Jul 31, 2025 | 7.63 | 7.70 | 7.35 | 7.49 | 7.49 | -0.79% | 2,526,163 |
| Jul 30, 2025 | 7.62 | 7.63 | 7.48 | 7.55 | 7.55 | -1.50% | 927,607 |
| Jul 29, 2025 | 7.66 | 7.73 | 7.60 | 7.67 | 7.67 | -0.30% | 676,593 |
| Jul 28, 2025 | 7.74 | 7.79 | 7.60 | 7.69 | 7.69 | 0.51% | 768,862 |
| Jul 25, 2025 | 7.63 | 7.71 | 7.59 | 7.65 | 7.65 | -0.35% | 424,163 |
| Jul 24, 2025 | 7.69 | 7.74 | 7.61 | 7.68 | 7.68 | 1.28% | 345,480 |
| Jul 23, 2025 | 7.54 | 7.67 | 7.51 | 7.58 | 7.58 | 1.62% | 955,769 |
| Jul 22, 2025 | 7.49 | 7.53 | 7.39 | 7.46 | 7.46 | -1.05% | 733,118 |
| Jul 21, 2025 | 7.51 | 7.60 | 7.46 | 7.54 | 7.54 | 0.88% | 495,132 |
| Jul 18, 2025 | 7.50 | 7.54 | 7.41 | 7.47 | 7.47 | 0.15% | 399,318 |
| Jul 17, 2025 | 7.49 | 7.54 | 7.39 | 7.46 | 7.46 | -0.11% | 572,419 |
| Jul 16, 2025 | 7.34 | 7.58 | 7.34 | 7.47 | 7.47 | 1.40% | 2,295,248 |
| Jul 15, 2025 | 7.37 | 7.43 | 7.33 | 7.37 | 7.37 | 1.14% | 1,060,439 |
| Jul 14, 2025 | 7.20 | 7.34 | 7.15 | 7.28 | 7.28 | -2.29% | 775,438 |
| Jul 11, 2025 | 7.44 | 7.54 | 7.37 | 7.45 | 7.45 | -0.07% | 732,716 |
| Jul 10, 2025 | 7.44 | 7.51 | 7.37 | 7.46 | 7.46 | 0.17% | 2,177,023 |
| Jul 9, 2025 | 7.39 | 7.50 | 7.39 | 7.45 | 7.45 | 1.80% | 1,137,504 |
| Jul 8, 2025 | 7.28 | 7.40 | 7.24 | 7.31 | 7.31 | 1.11% | 359,039 |
| Jul 7, 2025 | 7.15 | 7.27 | 7.14 | 7.23 | 7.23 | 0.28% | 301,435 |
| Jul 4, 2025 | 7.28 | 7.32 | 7.15 | 7.21 | 7.21 | -1.39% | 329,924 |
| Jul 3, 2025 | 7.33 | 7.37 | 7.26 | 7.32 | 7.32 | -0.30% | 261,938 |
| Jul 2, 2025 | 7.19 | 7.38 | 7.17 | 7.34 | 7.34 | 0.95% | 1,145,144 |
| Jul 1, 2025 | 7.20 | 7.31 | 7.19 | 7.27 | 7.27 | 1.68% | 680,450 |
| Jun 30, 2025 | 7.20 | 7.22 | 7.09 | 7.15 | 7.15 | 0.66% | 5,506,348 |
| Jun 27, 2025 | 7.12 | 7.15 | 7.07 | 7.10 | 7.10 | 0.59% | 1,101,382 |
| Jun 26, 2025 | 7.08 | 7.12 | 7.02 | 7.06 | 7.06 | 0.01% | 494,749 |
| Jun 25, 2025 | 7.24 | 7.26 | 6.95 | 7.06 | 7.06 | -2.11% | 1,221,405 |
| Jun 24, 2025 | 7.10 | 7.25 | 7.09 | 7.21 | 7.21 | 6.45% | 812,899 |
| Jun 23, 2025 | 6.70 | 6.83 | 6.68 | 6.77 | 6.77 | -0.34% | 2,060,065 |
| Jun 20, 2025 | 6.78 | 6.86 | 6.76 | 6.80 | 6.80 | 0.59% | 1,083,763 |
| Jun 19, 2025 | 6.76 | 6.81 | 6.68 | 6.76 | 6.76 | -0.92% | 1,726,417 |