Deutsche Lufthansa AG (SWX:LHA)
Switzerland · Delayed Price · Currency is CHF 7.28
+0.04 (0.53%)
At close: May 12, 2026
SWX:LHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 9, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.56 | - | - |
| Apr 8, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.56 | - | 5,341 |
| Apr 7, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.56 | - | - |
| Apr 2, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.56 | - | - |
| Apr 1, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.56 | - | - |
| Mar 31, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.56 | -2.76% | - |
| Mar 30, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.74 | - | - |
| Mar 27, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.74 | - | - |
| Mar 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.74 | - | - |
| Mar 25, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.74 | 0.75% | 500 |
| Mar 24, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.69 | -4.05% | - |
| Mar 23, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 6.97 | - | - |
| Mar 20, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 6.97 | - | 1,368 |
| Mar 19, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 6.97 | - | 1,338 |
| Mar 18, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 6.97 | - | - |
| Mar 17, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 6.97 | -2.58% | - |
| Mar 16, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.16 | - | - |
| Mar 13, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.16 | - | 2,635 |
| Mar 12, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.16 | - | - |
| Mar 11, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.16 | -0.88% | - |
| Mar 10, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.22 | - | - |
| Mar 9, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.22 | - | - |
| Mar 6, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.22 | -9.63% | - |
| Mar 5, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 7.99 | - | 3,000 |
| Mar 4, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 7.99 | - | - |
| Mar 3, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 7.99 | - | - |
| Mar 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 7.99 | - | - |
| Feb 27, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 7.99 | - | - |