Deutsche Lufthansa AG (LON:0H4A)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 8.84
+0.15 (1.68%)
At close: Nov 10, 2026
LON:0H4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.79 | 8.89 | 8.76 | 8.84 | 8.84 | 1.68% | 912,887 |
| Nov 9, 2026 | 8.48 | 8.72 | 8.43 | 8.69 | 8.69 | 2.99% | 1,825,241 |
| Nov 6, 2026 | 8.17 | 8.46 | 8.15 | 8.44 | 8.44 | 3.10% | 5,251,812 |
| Nov 5, 2026 | 8.24 | 8.34 | 8.11 | 8.19 | 8.19 | 1.39% | 934,000 |
| Nov 4, 2026 | 7.78 | 8.10 | 7.77 | 8.08 | 8.08 | 4.05% | 1,356,884 |
| Nov 3, 2026 | 7.57 | 8.02 | 7.50 | 7.76 | 7.76 | 4.19% | 2,283,411 |
| Nov 2, 2026 | 7.28 | 7.47 | 7.25 | 7.45 | 7.45 | 3.85% | 1,323,758 |
| Oct 30, 2026 | 7.23 | 7.27 | 7.17 | 7.17 | 7.17 | -1.08% | 189,442 |
| Oct 29, 2026 | 7.13 | 7.31 | 7.10 | 7.25 | 7.25 | 2.03% | 190,893 |
| Oct 28, 2026 | 7.17 | 7.18 | 7.09 | 7.11 | 7.11 | -0.70% | 81,154 |
| Oct 27, 2026 | 7.13 | 7.23 | 7.08 | 7.16 | 7.16 | 0.17% | 164,765 |
| Oct 26, 2026 | 7.04 | 7.20 | 7.02 | 7.15 | 7.15 | 2.03% | 328,411 |
| Oct 23, 2026 | 7.07 | 7.21 | 6.94 | 7.00 | 7.00 | -1.66% | 2,049,844 |
| Oct 22, 2026 | 7.14 | 7.19 | 7.06 | 7.12 | 7.12 | -2.04% | 1,999,850 |
| Oct 21, 2026 | 7.20 | 7.30 | 7.12 | 7.27 | 7.27 | 3.09% | 316,557 |
| Oct 20, 2026 | 7.06 | 7.33 | 7.01 | 7.05 | 7.05 | -0.68% | 1,230,798 |
| Oct 19, 2026 | 7.09 | 7.13 | 7.05 | 7.10 | 7.10 | -1.42% | 1,595,135 |
| Oct 16, 2026 | 7.24 | 7.34 | 7.16 | 7.20 | 7.20 | 1.44% | 638,100 |
| Oct 15, 2026 | 7.11 | 7.20 | 7.05 | 7.10 | 7.10 | 0.91% | 351,212 |
| Oct 14, 2026 | 7.21 | 7.23 | 7.02 | 7.04 | 7.04 | -2.22% | 658,425 |
| Oct 13, 2026 | 7.31 | 7.34 | 7.20 | 7.20 | 7.20 | -0.72% | 234,638 |
| Oct 12, 2026 | 7.28 | 7.30 | 7.18 | 7.25 | 7.25 | 0.69% | 413,464 |
| Oct 9, 2026 | 7.30 | 7.33 | 7.12 | 7.20 | 7.20 | -0.88% | 815,057 |
| Oct 8, 2026 | 7.36 | 7.40 | 7.21 | 7.26 | 7.26 | -2.55% | 830,961 |
| Oct 7, 2026 | 7.52 | 7.60 | 7.43 | 7.45 | 7.45 | -1.92% | 249,847 |
| Oct 6, 2026 | 7.56 | 7.62 | 7.50 | 7.60 | 7.60 | 0.88% | 118,287 |
| Oct 5, 2026 | 7.63 | 7.64 | 7.51 | 7.53 | 7.53 | -0.89% | 97,720 |
| Oct 2, 2026 | 7.63 | 7.72 | 7.57 | 7.60 | 7.60 | 0.11% | 155,647 |
| Oct 1, 2026 | 7.61 | 7.89 | 7.56 | 7.59 | 7.59 | -1.22% | 84,325 |
| Sep 30, 2026 | 7.78 | 7.82 | 7.66 | 7.69 | 7.69 | -0.34% | 481,562 |
| Sep 29, 2026 | 7.72 | 7.79 | 7.62 | 7.71 | 7.71 | 0.13% | 686,963 |
| Sep 28, 2026 | 7.73 | 7.76 | 7.61 | 7.70 | 7.70 | 0.57% | 141,910 |
| Sep 25, 2026 | 7.68 | 7.75 | 7.62 | 7.66 | 7.66 | 1.30% | 108,205 |
| 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 |