Deutsche Lufthansa AG (SWX:LHA)
Switzerland · Delayed Price · Currency is CHF 8.24
+0.02 (0.24%)
At close: Jun 23, 2026
SWX:LHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 22, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.86% | - |
| May 21, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| May 20, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -2.24% | - |
| May 19, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| May 18, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| May 15, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| May 13, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 4.16% | - |
| May 12, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.28 | 0.53% | - |
| May 11, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.24 | - | - |
| May 8, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.24 | - | - |
| May 7, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.24 | 10.76% | - |
| May 6, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.53 | - | - |
| May 5, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.53 | - | - |
| May 4, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.53 | - | - |
| Apr 30, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.53 | - | - |
| Apr 29, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.53 | - | - |
| Apr 28, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.53 | -0.67% | - |
| Apr 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.58 | - | - |
| Apr 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.58 | -2.17% | 2,640 |
| Apr 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.72 | -2.96% | - |
| Apr 22, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 6.93 | - | - |
| Apr 21, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 6.93 | - | - |
| Apr 20, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 6.93 | - | - |
| Apr 17, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 6.93 | 0.81% | 1,326 |
| Apr 16, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 6.87 | -0.61% | - |
| Apr 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.92 | - | - |
| Apr 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.92 | - | - |
| Apr 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.92 | - | 1,314 |
| Apr 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.92 | 5.51% | - |