Deutsche Lufthansa AG (VIE:LHA)
Austria · Delayed Price · Currency is EUR 8.20
+0.01 (0.12%)
Last updated: Dec 5, 2025, 9:07 AM CET
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.21 | 8.21 | 8.20 | 8.20 | - | 0.12% | 1,125 |
| Dec 4, 2025 | 8.26 | 8.26 | 8.19 | 8.19 | 8.19 | 0.24% | 480 |
| Dec 3, 2025 | 8.26 | 8.26 | 8.17 | 8.17 | 8.17 | -1.52% | 720 |
| Dec 2, 2025 | 8.29 | 8.31 | 8.25 | 8.30 | 8.30 | 0.05% | 467 |
| Dec 1, 2025 | 8.31 | 8.31 | 8.26 | 8.29 | 8.29 | 0.39% | 580 |
| Nov 28, 2025 | 8.17 | 8.26 | 8.17 | 8.26 | 8.26 | 1.10% | - |
| Nov 27, 2025 | 8.16 | 8.21 | 8.04 | 8.17 | 8.17 | -0.51% | 24,695 |
| Nov 26, 2025 | 8.05 | 8.35 | 8.05 | 8.21 | 8.21 | 0.66% | 5,551 |
| Nov 25, 2025 | 8.05 | 8.17 | 7.94 | 8.16 | 8.16 | 1.34% | 6,732 |
| Nov 24, 2025 | 8.10 | 8.12 | 7.97 | 8.05 | 8.05 | 1.67% | 3,611 |
| Nov 21, 2025 | 7.79 | 7.97 | 7.78 | 7.92 | 7.92 | 1.12% | 12,383 |
| Nov 20, 2025 | 7.94 | 7.94 | 7.81 | 7.83 | 7.83 | -1.19% | 451 |
| Nov 19, 2025 | 7.69 | 8.01 | 7.68 | 7.93 | 7.93 | 3.99% | 9,045 |
| Nov 18, 2025 | 7.59 | 7.68 | 7.59 | 7.62 | 7.62 | -0.42% | 1,290 |
| Nov 17, 2025 | 7.82 | 7.82 | 7.65 | 7.65 | 7.65 | -2.10% | 3 |
| Nov 14, 2025 | 7.89 | 7.89 | 7.82 | 7.82 | 7.82 | 0.31% | 4 |
| Nov 13, 2025 | 7.91 | 7.91 | 7.79 | 7.79 | 7.79 | -0.56% | 4 |
| Nov 12, 2025 | 7.76 | 7.84 | 7.71 | 7.84 | 7.84 | 1.27% | 2,024 |
| Nov 11, 2025 | 7.53 | 7.74 | 7.53 | 7.74 | 7.74 | 2.79% | - |
| Nov 10, 2025 | 7.44 | 7.53 | 7.44 | 7.53 | 7.53 | 3.75% | 432 |
| Nov 7, 2025 | 7.47 | 7.47 | 7.26 | 7.26 | 7.26 | -2.84% | 1,788 |
| Nov 6, 2025 | 7.63 | 7.63 | 7.47 | 7.47 | 7.47 | -3.39% | - |
| Nov 5, 2025 | 7.79 | 7.79 | 7.67 | 7.73 | 7.73 | -0.64% | 1,288 |
| Nov 4, 2025 | 7.89 | 7.89 | 7.76 | 7.78 | 7.78 | -2.70% | 6,347 |
| Nov 3, 2025 | 7.59 | 8.00 | 7.59 | 8.00 | 8.00 | 7.13% | 7,495 |
| Oct 31, 2025 | 7.48 | 7.48 | 7.44 | 7.47 | 7.47 | 1.22% | - |
| Oct 30, 2025 | 7.20 | 7.38 | 7.19 | 7.38 | 7.38 | 4.24% | 1,798 |
| Oct 29, 2025 | 6.92 | 7.08 | 6.92 | 7.08 | 7.08 | 2.05% | 20,000 |
| Oct 28, 2025 | 6.89 | 6.95 | 6.89 | 6.93 | 6.93 | 0.99% | 1,693 |
| Oct 27, 2025 | 6.92 | 6.92 | 6.86 | 6.87 | 6.87 | -0.87% | - |
| Oct 24, 2025 | 6.99 | 6.99 | 6.84 | 6.93 | 6.93 | -2.12% | - |
| Oct 23, 2025 | 7.04 | 7.08 | 7.00 | 7.08 | 7.08 | -0.79% | 1,388 |
| Oct 22, 2025 | 7.23 | 7.23 | 7.12 | 7.13 | 7.13 | -0.81% | - |
| Oct 21, 2025 | 7.29 | 7.29 | 7.19 | 7.19 | 7.19 | -0.88% | - |
| Oct 20, 2025 | 7.31 | 7.31 | 7.20 | 7.25 | 7.25 | -0.98% | - |
| Oct 17, 2025 | 7.28 | 7.33 | 7.18 | 7.33 | 7.33 | - | 20 |
| Oct 16, 2025 | 7.25 | 7.33 | 7.20 | 7.33 | 7.33 | - | - |
| Oct 15, 2025 | 7.39 | 7.39 | 7.28 | 7.33 | 7.33 | - | 1,169 |
| Oct 14, 2025 | 7.36 | 7.36 | 7.29 | 7.33 | 7.33 | -0.95% | - |
| Oct 13, 2025 | 7.44 | 7.44 | 7.39 | 7.40 | 7.40 | -0.56% | - |
| Oct 10, 2025 | 7.54 | 7.54 | 7.44 | 7.44 | 7.44 | -1.17% | - |
| Oct 9, 2025 | 7.47 | 7.59 | 7.47 | 7.53 | 7.53 | 1.46% | 2,576 |
| Oct 8, 2025 | 7.35 | 7.43 | 7.35 | 7.42 | 7.42 | 3.46% | - |
| Oct 7, 2025 | 7.34 | 7.39 | 7.17 | 7.17 | 7.17 | -1.97% | 1,610 |
| Oct 6, 2025 | 7.33 | 7.33 | 7.27 | 7.31 | 7.31 | -0.68% | 3,000 |
| Oct 3, 2025 | 7.36 | 7.40 | 7.36 | 7.36 | 7.36 | 0.11% | - |
| Oct 2, 2025 | 7.34 | 7.40 | 7.34 | 7.36 | 7.36 | 0.55% | 255 |
| Oct 1, 2025 | 7.24 | 7.35 | 7.10 | 7.32 | 7.32 | 1.36% | 3,416 |
| Sep 30, 2025 | 7.77 | 7.77 | 7.19 | 7.22 | 7.22 | -7.10% | 4,846 |
| Sep 29, 2025 | 7.80 | 7.89 | 7.77 | 7.77 | 7.77 | 0.49% | 500 |