Deutsche Lufthansa AG (LON:0H4A)
London · Delayed Price · Currency is GBP · Price in EUR 8.97
-0.15 (-1.67%)
At close: Jul 17, 2026
LON:0H4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.89 | 9.01 | 8.73 | 8.81 | 8.81 | -1.88% | 223,762 |
| Jul 17, 2026 | 9.08 | 9.12 | 8.91 | 8.97 | 8.97 | -1.67% | 321,855 |
| Jul 16, 2026 | 9.26 | 9.26 | 9.05 | 9.13 | 9.13 | 0.17% | 618,682 |
| Jul 15, 2026 | 9.13 | 9.18 | 9.03 | 9.11 | 9.11 | 1.23% | 504,756 |
| Jul 14, 2026 | 9.04 | 9.15 | 8.83 | 9.00 | 9.00 | -2.46% | 815,935 |
| Jul 13, 2026 | 9.32 | 9.37 | 9.11 | 9.23 | 9.23 | -2.91% | 746,942 |
| Jul 10, 2026 | 9.48 | 9.62 | 9.40 | 9.50 | 9.50 | 2.70% | 917,672 |
| Jul 9, 2026 | 9.49 | 9.50 | 9.17 | 9.25 | 9.25 | -2.28% | 273,429 |
| Jul 8, 2026 | 9.38 | 9.66 | 9.20 | 9.47 | 9.47 | -5.82% | 1,400,256 |
| Jul 7, 2026 | 10.16 | 10.28 | 9.89 | 10.05 | 10.05 | 0.04% | 367,237 |
| Jul 6, 2026 | 9.97 | 10.11 | 9.95 | 10.05 | 10.05 | 0.63% | 1,264,661 |
| Jul 3, 2026 | 10.01 | 10.09 | 9.91 | 9.99 | 9.99 | 0.47% | 269,810 |
| Jul 2, 2026 | 9.71 | 10.07 | 9.70 | 9.94 | 9.94 | 1.18% | 465,153 |
| Jul 1, 2026 | 9.97 | 9.99 | 9.70 | 9.83 | 9.82 | -0.65% | 1,973,476 |
| Jun 30, 2026 | 9.81 | 10.01 | 9.73 | 9.89 | 9.89 | 2.23% | 202,664 |
| Jun 29, 2026 | 9.75 | 9.80 | 9.58 | 9.67 | 9.67 | -0.53% | 496,202 |
| Jun 26, 2026 | 9.72 | 9.84 | 9.58 | 9.73 | 9.73 | -0.46% | 409,495 |
| Jun 25, 2026 | 9.63 | 9.85 | 9.60 | 9.77 | 9.77 | 4.41% | 787,752 |
| Jun 24, 2026 | 9.21 | 9.60 | 9.17 | 9.36 | 9.36 | 1.75% | 445,533 |
| Jun 23, 2026 | 9.09 | 9.24 | 9.07 | 9.20 | 9.20 | 0.95% | 1,693,677 |
| Jun 22, 2026 | 9.05 | 9.21 | 9.01 | 9.11 | 9.11 | 0.55% | 368,921 |
| Jun 19, 2026 | 8.96 | 9.17 | 8.93 | 9.06 | 9.06 | -0.14% | 924,213 |
| Jun 18, 2026 | 8.93 | 9.17 | 8.92 | 9.07 | 9.07 | 1.40% | 844,560 |
| Jun 17, 2026 | 8.92 | 9.07 | 8.73 | 8.95 | 8.95 | 0.89% | 1,992,977 |
| Jun 16, 2026 | 8.89 | 8.96 | 8.81 | 8.87 | 8.87 | 0.05% | 2,273,057 |
| Jun 15, 2026 | 8.97 | 9.01 | 8.77 | 8.87 | 8.87 | 3.37% | 3,279,232 |
| Jun 12, 2026 | 8.39 | 8.68 | 8.27 | 8.58 | 8.58 | 6.85% | 531,567 |
| Jun 11, 2026 | 7.99 | 8.08 | 7.92 | 8.03 | 8.03 | -0.41% | 495,951 |
| Jun 10, 2026 | 8.10 | 8.14 | 7.97 | 8.06 | 8.06 | -2.09% | 1,191,316 |
| Jun 9, 2026 | 8.23 | 8.35 | 8.08 | 8.23 | 8.23 | -1.07% | 373,123 |
| Jun 8, 2026 | 8.21 | 8.45 | 8.14 | 8.32 | 8.32 | -0.92% | 768,738 |
| Jun 5, 2026 | 8.46 | 8.48 | 8.35 | 8.40 | 8.40 | -0.63% | 268,564 |
| Jun 4, 2026 | 8.36 | 8.55 | 8.36 | 8.45 | 8.45 | 1.97% | 1,586,124 |
| Jun 3, 2026 | 8.29 | 8.38 | 8.24 | 8.29 | 8.29 | -1.63% | 596,060 |
| 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 |