Deutsche Lufthansa AG (SWX:LHA)
Switzerland · Delayed Price · Currency is CHF 7.22
0.00 (0.00%)
At close: Apr 21, 2026
SWX:LHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Apr 20, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Apr 17, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.81% | 1,326 |
| Apr 16, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.61% | - |
| Apr 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1,314 |
| Apr 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.51% | - |
| Apr 9, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Apr 8, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | 5,341 |
| Apr 7, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Apr 2, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Apr 1, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Mar 31, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.76% | - |
| Mar 30, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Mar 27, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Mar 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Mar 25, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.75% | 500 |
| Mar 24, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -4.05% | - |
| Mar 23, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Mar 20, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 1,368 |
| Mar 19, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 1,338 |
| Mar 18, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Mar 17, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.58% | - |
| Mar 16, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| Mar 13, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 2,635 |
| Mar 12, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| Mar 11, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.88% | - |
| Mar 10, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Mar 9, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Mar 6, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -9.63% | - |
| Mar 5, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 3,000 |
| Mar 4, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Mar 3, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Mar 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 27, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 26, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 25, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 24, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 23, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 20, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 19, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 18, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 17, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 16, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 13, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 12, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 2,491 |
| Feb 11, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.30% | - |
| Feb 10, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Feb 9, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 3.03% | - |