Deutsche Lufthansa AG (LON:0H4A)
London · Delayed Price · Currency is GBP · Price in EUR 8.29
-0.14 (-1.63%)
At close: Jun 3, 2026
LON:0H4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.29 | 8.38 | 8.24 | 8.30 | 8.30 | -1.45% | 595,488 |
| Jun 2, 2026 | 8.47 | 8.51 | 8.35 | 8.43 | 8.43 | -0.05% | 398,098 |
| Jun 1, 2026 | 8.53 | 8.55 | 8.25 | 8.43 | 8.43 | -1.98% | 384,335 |
| May 29, 2026 | 8.53 | 8.67 | 8.46 | 8.60 | 8.60 | 3.65% | 518,086 |
| May 28, 2026 | 8.25 | 8.46 | 8.23 | 8.30 | 8.30 | -0.16% | 268,292 |
| May 27, 2026 | 8.16 | 8.44 | 8.15 | 8.31 | 8.31 | 2.56% | 1,387,263 |
| May 26, 2026 | 8.01 | 8.18 | 7.99 | 8.10 | 8.10 | -1.06% | 480,289 |
| May 25, 2026 | 8.24 | 8.27 | 8.14 | 8.19 | 8.19 | 3.88% | 248,337 |
| May 22, 2026 | 7.94 | 7.97 | 7.70 | 7.88 | 7.88 | -0.33% | 514,059 |
| May 21, 2026 | 7.87 | 8.05 | 7.81 | 7.91 | 7.91 | 1.66% | 595,208 |
| May 20, 2026 | 7.71 | 8.02 | 7.67 | 7.78 | 7.78 | -1.23% | 495,904 |
| May 19, 2026 | 7.84 | 7.92 | 7.67 | 7.88 | 7.88 | 2.69% | 329,901 |
| May 18, 2026 | 7.56 | 7.87 | 7.46 | 7.67 | 7.67 | -0.29% | 995,900 |
| May 15, 2026 | 7.83 | 7.91 | 7.63 | 7.69 | 7.69 | -4.10% | 2,558,665 |
| May 14, 2026 | 8.20 | 8.25 | 7.91 | 8.02 | 8.02 | -2.02% | 894,934 |
| May 13, 2026 | 8.22 | 8.27 | 8.12 | 8.19 | 8.19 | 1.20% | 491,249 |
| May 12, 2026 | 8.25 | 8.53 | 8.22 | 8.42 | 8.09 | 1.48% | 261,576 |
| May 11, 2026 | 8.20 | 8.39 | 8.11 | 8.30 | 7.97 | 1.54% | 158,327 |
| May 8, 2026 | 8.27 | 8.29 | 8.11 | 8.17 | 7.85 | -4.10% | 337,752 |
| May 7, 2026 | 8.35 | 8.68 | 8.29 | 8.52 | 8.19 | 3.44% | 1,014,217 |
| May 6, 2026 | 7.91 | 8.38 | 7.73 | 8.24 | 7.92 | 7.01% | 1,824,064 |
| May 5, 2026 | 7.55 | 7.78 | 7.50 | 7.70 | 7.40 | 2.14% | 3,158,468 |
| May 4, 2026 | 7.46 | 7.80 | 7.40 | 7.54 | 7.24 | 2.21% | 669,951 |
| Apr 30, 2026 | 7.05 | 7.39 | 7.02 | 7.37 | 7.09 | 3.19% | 1,060,734 |
| Apr 29, 2026 | 7.16 | 7.17 | 7.06 | 7.15 | 6.87 | -1.35% | 1,147,403 |
| Apr 28, 2026 | 7.23 | 7.24 | 7.12 | 7.24 | 6.96 | -0.23% | 5,711,831 |
| Apr 27, 2026 | 7.34 | 7.34 | 7.19 | 7.26 | 6.98 | -0.68% | 947,173 |
| Apr 24, 2026 | 7.40 | 7.45 | 7.25 | 7.31 | 7.03 | -9.41% | 1,513,155 |
| Apr 23, 2026 | 7.38 | 8.07 | 7.26 | 8.07 | 7.75 | 6.94% | 1,164,689 |
| Apr 22, 2026 | 7.73 | 7.80 | 7.46 | 7.55 | 7.25 | -3.71% | 1,297,745 |
| Apr 21, 2026 | 7.85 | 7.91 | 7.66 | 7.84 | 7.53 | 0.51% | 1,508,802 |
| Apr 20, 2026 | 7.77 | 7.88 | 7.72 | 7.80 | 7.49 | 0.76% | 418,803 |
| Apr 17, 2026 | 7.62 | 8.13 | 7.53 | 7.74 | 7.44 | -0.36% | 3,816,905 |
| Apr 16, 2026 | 7.73 | 7.83 | 7.54 | 7.77 | 7.46 | -1.15% | 1,244,262 |
| Apr 15, 2026 | 7.97 | 8.00 | 7.74 | 7.86 | 7.55 | -0.52% | 563,649 |
| Apr 14, 2026 | 7.78 | 8.03 | 7.77 | 7.90 | 7.59 | 2.86% | 574,652 |
| Apr 13, 2026 | 7.71 | 7.76 | 7.58 | 7.68 | 7.38 | -4.67% | 1,010,007 |
| Apr 10, 2026 | 7.93 | 8.12 | 7.81 | 8.05 | 7.74 | 2.72% | 3,315,208 |
| Apr 9, 2026 | 7.91 | 7.91 | 7.77 | 7.84 | 7.53 | -3.44% | 610,173 |
| Apr 8, 2026 | 8.21 | 8.29 | 7.98 | 8.12 | 7.80 | 9.06% | 2,402,906 |
| Apr 7, 2026 | 7.55 | 7.59 | 7.33 | 7.45 | 7.15 | -0.76% | 236,160 |
| Apr 2, 2026 | 7.48 | 7.55 | 7.37 | 7.50 | 7.21 | -1.31% | 505,851 |
| Apr 1, 2026 | 7.73 | 7.78 | 7.54 | 7.60 | 7.30 | 4.57% | 1,016,471 |
| Mar 31, 2026 | 7.26 | 7.34 | 7.20 | 7.27 | 6.99 | -0.30% | 9,994,684 |
| Mar 30, 2026 | 7.33 | 7.37 | 7.23 | 7.29 | 7.01 | -1.74% | 2,056,449 |
| Mar 27, 2026 | 7.54 | 7.55 | 7.35 | 7.42 | 7.13 | -1.92% | 986,376 |
| Mar 26, 2026 | 7.60 | 7.63 | 7.50 | 7.57 | 7.27 | -0.38% | 670,507 |
| Mar 25, 2026 | 7.59 | 7.66 | 7.55 | 7.60 | 7.30 | 0.07% | 5,567,336 |
| Mar 24, 2026 | 7.53 | 7.59 | 7.36 | 7.59 | 7.29 | 7.03% | 1,818,886 |
| Mar 23, 2026 | 7.15 | 7.77 | 6.99 | 7.09 | 6.81 | -4.30% | 2,151,453 |