Deutsche Lufthansa AG (LON:0H4A)
London · Delayed Price · Currency is GBP · Price in EUR 7.42
-0.14 (-1.92%)
At close: Mar 27, 2026
LON:0H4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.54 | 7.55 | 7.35 | 7.42 | 7.42 | -1.92% | 986,357 |
| Mar 26, 2026 | 7.60 | 7.63 | 7.50 | 7.57 | 7.57 | -0.38% | 670,452 |
| Mar 25, 2026 | 7.59 | 7.66 | 7.55 | 7.60 | 7.60 | 0.07% | 3,566,635 |
| Mar 24, 2026 | 7.53 | 7.59 | 7.36 | 7.59 | 7.59 | 7.02% | 1,818,886 |
| Mar 23, 2026 | 7.15 | 7.77 | 6.99 | 7.09 | 7.09 | -4.30% | 2,151,453 |
| Mar 20, 2026 | 7.40 | 7.54 | 7.23 | 7.41 | 7.41 | -0.72% | 2,359,683 |
| Mar 19, 2026 | 7.70 | 7.73 | 7.38 | 7.47 | 7.46 | -5.93% | 4,369,982 |
| Mar 18, 2026 | 8.04 | 8.10 | 7.83 | 7.94 | 7.94 | 1.33% | 864,908 |
| Mar 17, 2026 | 7.74 | 7.97 | 7.65 | 7.83 | 7.83 | 1.45% | 1,557,415 |
| Mar 16, 2026 | 7.64 | 7.81 | 7.54 | 7.72 | 7.72 | 0.68% | 1,922,555 |
| Mar 13, 2026 | 7.57 | 7.78 | 7.53 | 7.67 | 7.67 | -2.16% | 664,986 |
| Mar 12, 2026 | 8.00 | 8.07 | 7.75 | 7.84 | 7.84 | -2.37% | 1,226,921 |
| Mar 11, 2026 | 8.06 | 8.20 | 7.95 | 8.03 | 8.03 | -1.59% | 8,540,377 |
| Mar 10, 2026 | 8.07 | 8.25 | 8.00 | 8.16 | 8.16 | 6.56% | 1,904,624 |
| Mar 9, 2026 | 7.79 | 7.90 | 7.50 | 7.66 | 7.66 | -6.05% | 1,147,280 |
| Mar 6, 2026 | 8.17 | 8.44 | 7.97 | 8.15 | 8.15 | -0.56% | 1,215,649 |
| Mar 5, 2026 | 8.32 | 8.42 | 8.07 | 8.19 | 8.19 | -2.28% | 1,397,107 |
| Mar 4, 2026 | 8.33 | 8.55 | 8.15 | 8.39 | 8.39 | 2.02% | 1,092,295 |
| Mar 3, 2026 | 8.61 | 8.64 | 8.12 | 8.22 | 8.22 | -4.12% | 598,645 |
| Mar 2, 2026 | 8.22 | 8.72 | 8.06 | 8.57 | 8.57 | -5.83% | 2,065,300 |
| Feb 27, 2026 | 9.34 | 9.37 | 8.99 | 9.10 | 9.10 | -1.67% | 2,420,665 |
| Feb 26, 2026 | 9.21 | 9.41 | 9.13 | 9.26 | 9.26 | 0.81% | 224,887 |
| Feb 25, 2026 | 9.13 | 9.18 | 9.07 | 9.18 | 9.18 | 0.81% | 3,217,296 |
| Feb 24, 2026 | 9.20 | 9.23 | 9.06 | 9.11 | 9.11 | -1.99% | 339,090 |
| Feb 23, 2026 | 9.14 | 9.50 | 9.09 | 9.30 | 9.29 | 2.02% | 564,980 |
| Feb 20, 2026 | 9.11 | 9.20 | 9.03 | 9.11 | 9.11 | -1.40% | 185,816 |
| Feb 19, 2026 | 9.32 | 9.47 | 9.04 | 9.24 | 9.24 | 1.03% | 388,488 |
| Feb 18, 2026 | 9.30 | 9.32 | 8.97 | 9.15 | 9.15 | -0.22% | 233,476 |
| Feb 17, 2026 | 9.23 | 9.27 | 9.08 | 9.17 | 9.17 | -0.23% | 515,726 |
| Feb 16, 2026 | 9.12 | 9.26 | 9.08 | 9.19 | 9.19 | 0.50% | 1,178,668 |
| Feb 13, 2026 | 8.99 | 9.24 | 8.97 | 9.14 | 9.14 | 1.24% | 1,187,177 |
| Feb 12, 2026 | 8.97 | 9.11 | 8.91 | 9.03 | 9.03 | 1.61% | 206,137 |
| Feb 11, 2026 | 8.95 | 9.00 | 8.78 | 8.89 | 8.89 | -4.96% | 592,039 |
| Feb 10, 2026 | 9.54 | 9.59 | 8.10 | 9.35 | 9.35 | -0.68% | 5,102,375 |
| Feb 9, 2026 | 9.33 | 9.50 | 9.26 | 9.41 | 9.41 | 4.11% | 428,412 |
| Feb 6, 2026 | 9.06 | 9.21 | 8.97 | 9.04 | 9.04 | -0.12% | 367,369 |
| Feb 5, 2026 | 9.04 | 9.14 | 8.87 | 9.05 | 9.05 | -0.01% | 418,638 |
| Feb 4, 2026 | 9.02 | 9.09 | 8.98 | 9.05 | 9.05 | 0.96% | 815,512 |
| Feb 3, 2026 | 8.99 | 9.02 | 8.91 | 8.97 | 8.97 | 1.23% | 388,386 |
| Feb 2, 2026 | 8.78 | 8.95 | 8.72 | 8.86 | 8.86 | 1.62% | 1,334,646 |
| Jan 30, 2026 | 8.71 | 8.79 | 8.65 | 8.72 | 8.72 | 0.76% | 254,599 |
| Jan 29, 2026 | 8.73 | 8.84 | 8.56 | 8.65 | 8.65 | -0.03% | 288,671 |
| Jan 28, 2026 | 8.65 | 8.73 | 8.57 | 8.66 | 8.66 | -0.86% | 515,651 |
| Jan 27, 2026 | 8.76 | 8.78 | 8.67 | 8.73 | 8.73 | 0.40% | 1,570,770 |
| Jan 26, 2026 | 8.76 | 8.82 | 8.65 | 8.70 | 8.70 | -0.78% | 1,759,175 |
| Jan 23, 2026 | 8.95 | 8.97 | 8.70 | 8.76 | 8.76 | -1.91% | 1,064,047 |
| Jan 22, 2026 | 8.80 | 9.04 | 8.80 | 8.93 | 8.93 | 4.44% | 680,572 |
| Jan 21, 2026 | 8.40 | 8.71 | 8.39 | 8.55 | 8.55 | 2.95% | 2,593,719 |
| Jan 20, 2026 | 8.40 | 8.41 | 8.25 | 8.31 | 8.31 | -1.25% | 291,903 |
| Jan 19, 2026 | 8.25 | 8.47 | 8.25 | 8.41 | 8.41 | 0.27% | 373,723 |