Deutsche Lufthansa AG (LON:0H4A)
London · Delayed Price · Currency is GBP · Price in EUR 7.66
+0.10 (1.30%)
At close: Sep 25, 2026
LON:0H4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.68 | 7.75 | 7.62 | 7.66 | 7.66 | 1.26% | 108,197 |
| Sep 24, 2026 | 7.57 | 7.67 | 7.54 | 7.56 | 7.56 | -1.82% | 732,864 |
| Sep 23, 2026 | 7.98 | 7.99 | 7.66 | 7.70 | 7.70 | -2.46% | 1,518,634 |
| Sep 22, 2026 | 7.62 | 7.99 | 7.58 | 7.89 | 7.89 | 2.95% | 1,394,091 |
| Sep 21, 2026 | 7.71 | 7.74 | 7.61 | 7.67 | 7.67 | 0.37% | 181,147 |
| Sep 18, 2026 | 7.73 | 7.77 | 7.57 | 7.64 | 7.64 | -0.58% | 412,857 |
| Sep 17, 2026 | 7.67 | 7.72 | 7.60 | 7.68 | 7.68 | 0.82% | 616,132 |
| Sep 16, 2026 | 7.63 | 7.68 | 7.53 | 7.62 | 7.62 | 0.76% | 206,684 |
| Sep 15, 2026 | 7.57 | 7.66 | 7.52 | 7.57 | 7.56 | 0.37% | 624,721 |
| Sep 14, 2026 | 7.60 | 7.67 | 7.48 | 7.54 | 7.54 | -2.26% | 577,602 |
| Sep 11, 2026 | 7.70 | 7.78 | 7.67 | 7.71 | 7.71 | 0.77% | 659,794 |
| Sep 10, 2026 | 7.67 | 7.73 | 7.60 | 7.65 | 7.65 | -0.69% | 87,794 |
| Sep 9, 2026 | 7.71 | 7.81 | 7.66 | 7.71 | 7.71 | -0.90% | 1,377,341 |
| Sep 8, 2026 | 7.75 | 7.82 | 7.73 | 7.78 | 7.78 | -0.10% | 131,151 |
| Sep 7, 2026 | 7.79 | 7.86 | 7.74 | 7.78 | 7.78 | -0.06% | 457,938 |
| Sep 4, 2026 | 7.71 | 7.88 | 7.70 | 7.79 | 7.79 | 1.07% | 935,636 |
| Sep 3, 2026 | 7.65 | 7.74 | 7.63 | 7.71 | 7.71 | 0.65% | 250,096 |
| Sep 2, 2026 | 7.58 | 7.74 | 7.55 | 7.66 | 7.66 | 0.26% | 725,731 |
| Sep 1, 2026 | 7.86 | 7.88 | 7.64 | 7.64 | 7.64 | -3.94% | 423,562 |
| Aug 31, 2026 | 7.88 | 8.06 | 7.86 | 7.95 | 7.95 | -0.76% | 226,158 |
| Aug 28, 2026 | 8.03 | 8.07 | 7.99 | 8.01 | 8.01 | -0.31% | 169,940 |
| Aug 27, 2026 | 8.02 | 8.08 | 7.99 | 8.04 | 8.03 | -0.83% | 249,640 |
| Aug 26, 2026 | 8.00 | 8.16 | 8.00 | 8.10 | 8.10 | 1.72% | 654,157 |
| Aug 25, 2026 | 7.85 | 8.05 | 7.79 | 7.97 | 7.96 | 3.28% | 543,194 |
| Aug 24, 2026 | 7.63 | 7.82 | 7.58 | 7.71 | 7.71 | 1.35% | 904,161 |
| Aug 21, 2026 | 7.63 | 7.69 | 7.58 | 7.61 | 7.61 | -1.25% | 2,590,679 |
| Aug 20, 2026 | 7.85 | 7.87 | 7.61 | 7.71 | 7.71 | -2.22% | 623,402 |
| Aug 19, 2026 | 7.87 | 7.92 | 7.83 | 7.88 | 7.88 | -0.79% | 634,450 |
| Aug 18, 2026 | 8.03 | 8.04 | 7.86 | 7.94 | 7.94 | -2.12% | 739,918 |
| Aug 17, 2026 | 8.16 | 8.18 | 8.05 | 8.12 | 8.12 | -0.90% | 158,867 |
| Aug 14, 2026 | 8.21 | 8.24 | 8.13 | 8.19 | 8.19 | -0.55% | 291,983 |
| Aug 13, 2026 | 8.23 | 8.27 | 8.18 | 8.24 | 8.23 | -0.12% | 231,494 |
| Aug 12, 2026 | 8.22 | 8.31 | 8.19 | 8.25 | 8.24 | -0.36% | 307,448 |
| Aug 11, 2026 | 8.28 | 8.35 | 8.23 | 8.28 | 8.27 | -1.07% | 1,151,689 |
| Aug 10, 2026 | 8.46 | 8.45 | 8.29 | 8.37 | 8.36 | -1.08% | 626,170 |
| Aug 7, 2026 | 8.51 | 8.56 | 8.34 | 8.46 | 8.46 | -1.98% | 1,061,507 |
| Aug 6, 2026 | 8.54 | 8.72 | 8.51 | 8.63 | 8.63 | -0.70% | 513,716 |
| Aug 5, 2026 | 8.47 | 8.79 | 8.43 | 8.69 | 8.69 | 4.63% | 927,798 |
| Aug 4, 2026 | 8.56 | 8.65 | 8.06 | 8.30 | 8.30 | -10.33% | 2,293,012 |
| Aug 3, 2026 | 9.40 | 9.46 | 9.15 | 9.26 | 9.26 | 2.05% | 384,704 |
| Jul 31, 2026 | 9.09 | 9.15 | 8.99 | 9.07 | 9.07 | 0.69% | 253,332 |
| Jul 30, 2026 | 8.91 | 9.11 | 8.85 | 9.01 | 9.01 | 0.66% | 270,350 |
| Jul 29, 2026 | 8.99 | 9.06 | 8.86 | 8.95 | 8.95 | -0.90% | 220,990 |
| Jul 28, 2026 | 9.02 | 9.10 | 8.95 | 9.03 | 9.03 | 0.62% | 631,166 |
| Jul 27, 2026 | 9.06 | 9.18 | 8.89 | 8.98 | 8.98 | 2.51% | 329,323 |
| Jul 24, 2026 | 8.47 | 8.76 | 8.46 | 8.76 | 8.76 | 1.76% | 225,309 |
| Jul 23, 2026 | 8.75 | 8.76 | 8.48 | 8.61 | 8.61 | -2.50% | 1,361,310 |
| Jul 22, 2026 | 8.95 | 8.96 | 8.77 | 8.83 | 8.83 | -0.63% | 242,343 |
| Jul 21, 2026 | 8.84 | 8.95 | 8.77 | 8.88 | 8.88 | 0.54% | 303,303 |
| Jul 20, 2026 | 8.89 | 9.01 | 8.73 | 8.84 | 8.84 | -1.54% | 386,459 |