Deutsche Lufthansa AG (SWX:LHA)
Switzerland · Delayed Price · Currency is CHF 8.37
+0.14 (1.73%)
At close: Aug 3, 2026
SWX:LHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.73% | - |
| Jul 31, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | - |
| Jul 30, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | - |
| Jul 29, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | 900 |
| Jul 28, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.86% | - |
| Jul 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.02% | - |
| Jul 24, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Jul 23, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -3.53% | - |
| Jul 22, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Jul 21, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Jul 20, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.30% | - |
| Jul 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.01% | - |
| Jul 16, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| Jul 15, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| Jul 14, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.32% | - |
| Jul 13, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | 500 |
| Jul 10, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | - |
| Jul 9, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | - |
| Jul 8, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -3.94% | - |
| Jul 7, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | - |
| Jul 6, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.67% | - |
| Jul 3, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jul 2, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jul 1, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jun 30, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.85% | - |
| Jun 29, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.55% | 1,500 |
| Jun 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.82% | 4,245 |
| Jun 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.54% | - |
| Jun 24, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 4.15% | 1,550 |
| Jun 23, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.24% | 3,600 |
| Jun 22, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Jun 19, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Jun 18, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 3.68% | - |
| Jun 17, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 3.85% | - |
| Jun 16, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Jun 15, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 4,000 |
| Jun 12, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.66% | - |
| Jun 11, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.37% | - |
| Jun 10, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.55% | - |
| Jun 9, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Jun 8, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Jun 5, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Jun 4, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Jun 3, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Jun 2, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Jun 1, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| May 29, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3.62% | - |
| May 28, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.46% | - |
| May 27, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.12% | - |
| May 26, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | - |