Deutsche Lufthansa AG (VIE:LHA)
Austria · Delayed Price · Currency is EUR 8.43
+0.26 (3.23%)
Last updated: Mar 4, 2026, 5:00 PM CET
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | - | 1.40% | - |
| Mar 3, 2026 | 8.51 | 8.51 | 7.96 | 8.17 | 8.17 | -8.76% | 13,684 |
| Mar 2, 2026 | 8.28 | 8.95 | 8.28 | 8.95 | 8.95 | -0.97% | 61,238 |
| Feb 27, 2026 | 9.29 | 9.29 | 9.02 | 9.04 | 9.04 | -3.40% | 6,091 |
| Feb 26, 2026 | 9.16 | 9.36 | 9.16 | 9.36 | 9.36 | 1.90% | 20,842 |
| Feb 25, 2026 | 9.16 | 9.18 | 9.08 | 9.18 | 9.18 | 0.44% | 10,557 |
| Feb 24, 2026 | 9.14 | 9.15 | 9.06 | 9.14 | 9.14 | -0.48% | 4,817 |
| Feb 23, 2026 | 9.20 | 9.48 | 9.18 | 9.19 | 9.19 | 0.64% | 21,800 |
| Feb 20, 2026 | 9.16 | 9.20 | 9.09 | 9.13 | 9.13 | -0.28% | 2,426 |
| Feb 19, 2026 | 9.28 | 9.47 | 9.09 | 9.15 | 9.15 | -0.61% | 6,151 |
| Feb 18, 2026 | 9.24 | 9.27 | 8.98 | 9.21 | 9.21 | 0.22% | 13,330 |
| Feb 17, 2026 | 9.17 | 9.26 | 9.09 | 9.19 | 9.19 | -0.52% | 11,185 |
| Feb 16, 2026 | 9.17 | 9.24 | 9.15 | 9.24 | 9.24 | 1.45% | 80 |
| Feb 13, 2026 | 9.15 | 9.22 | 9.11 | 9.11 | 9.11 | 1.16% | 38 |
| Feb 12, 2026 | 9.01 | 9.08 | 8.94 | 9.00 | 9.00 | 1.76% | 1,223 |
| Feb 11, 2026 | 8.86 | 8.97 | 8.80 | 8.85 | 8.85 | -4.88% | 26,308 |
| Feb 10, 2026 | 9.46 | 9.46 | 9.30 | 9.30 | 9.30 | -1.27% | 1,320 |
| Feb 9, 2026 | 9.32 | 9.44 | 9.32 | 9.42 | 9.42 | 2.70% | 1,199 |
| Feb 6, 2026 | 9.02 | 9.20 | 8.98 | 9.17 | 9.17 | 3.01% | 8,010 |
| Feb 5, 2026 | 9.06 | 9.07 | 8.90 | 8.90 | 8.90 | -1.74% | 5,612 |
| Feb 4, 2026 | 8.99 | 9.09 | 8.99 | 9.06 | 9.06 | 0.62% | 1,233 |
| Feb 3, 2026 | 8.96 | 9.01 | 8.94 | 9.01 | 9.01 | 0.78% | 128 |
| Feb 2, 2026 | 8.78 | 8.94 | 8.78 | 8.94 | 8.94 | 3.07% | 2,695 |
| Jan 30, 2026 | 8.69 | 8.78 | 8.67 | 8.67 | 8.67 | 0.37% | 1,605 |
| Jan 29, 2026 | 8.72 | 8.95 | 8.57 | 8.64 | 8.64 | -0.64% | 10,308 |
| Jan 28, 2026 | 8.66 | 8.72 | 8.60 | 8.69 | 8.69 | -0.39% | 9,445 |
| Jan 27, 2026 | 8.72 | 8.76 | 8.68 | 8.73 | 8.73 | -0.27% | 5,154 |
| Jan 26, 2026 | 8.70 | 8.77 | 8.68 | 8.75 | 8.75 | -0.39% | 1,214 |
| Jan 23, 2026 | 8.92 | 8.92 | 8.73 | 8.79 | 8.79 | -2.38% | - |
| Jan 22, 2026 | 8.86 | 9.00 | 8.86 | 9.00 | 9.00 | 4.02% | 2,646 |
| Jan 21, 2026 | 8.44 | 8.66 | 8.43 | 8.65 | 8.65 | 3.87% | 1,199 |
| Jan 20, 2026 | 8.36 | 8.36 | 8.27 | 8.33 | 8.33 | -1.00% | 350 |
| Jan 19, 2026 | 8.27 | 8.43 | 8.27 | 8.41 | 8.41 | 0.50% | - |
| Jan 16, 2026 | 8.42 | 8.42 | 8.37 | 8.37 | 8.37 | -0.78% | - |
| Jan 15, 2026 | 8.45 | 8.45 | 8.31 | 8.44 | 8.44 | 2.35% | 3,337 |
| Jan 14, 2026 | 8.49 | 8.51 | 8.20 | 8.24 | 8.24 | -5.59% | 17,512 |
| Jan 13, 2026 | 8.79 | 8.80 | 8.63 | 8.73 | 8.73 | -0.14% | 14,642 |
| Jan 12, 2026 | 8.76 | 8.79 | 8.74 | 8.74 | 8.74 | -1.64% | 701 |
| Jan 9, 2026 | 9.05 | 9.05 | 8.89 | 8.89 | 8.89 | -3.33% | 1,199 |
| Jan 8, 2026 | 9.11 | 9.20 | 9.08 | 9.20 | 9.20 | 0.88% | - |
| Jan 7, 2026 | 9.10 | 9.12 | 8.97 | 9.12 | 9.12 | 2.59% | 5,271 |
| Jan 6, 2026 | 8.72 | 8.89 | 8.72 | 8.89 | 8.89 | 2.82% | 7,583 |
| Jan 5, 2026 | 8.57 | 8.64 | 8.53 | 8.64 | 8.64 | 0.68% | - |
| Jan 2, 2026 | 8.42 | 8.58 | 8.42 | 8.58 | 8.58 | 2.39% | 3,545 |
| Dec 30, 2025 | 8.29 | 8.40 | 8.29 | 8.38 | 8.38 | 0.48% | - |
| Dec 29, 2025 | 8.40 | 8.40 | 8.34 | 8.34 | 8.34 | -0.67% | 550 |
| Dec 23, 2025 | 8.52 | 8.52 | 8.40 | 8.40 | 8.40 | -1.50% | - |
| Dec 22, 2025 | 8.54 | 8.54 | 8.49 | 8.53 | 8.53 | -0.30% | 513 |
| Dec 19, 2025 | 8.68 | 8.70 | 8.55 | 8.55 | 8.55 | -1.18% | 3,688 |
| Dec 18, 2025 | 8.50 | 8.66 | 8.50 | 8.66 | 8.66 | 1.31% | 714 |