Deutsche Lufthansa AG (VIE:LHA)
Austria · Delayed Price · Currency is EUR 7.48
-0.15 (-1.99%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:LHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.42 | 7.48 | 7.39 | 7.48 | 7.48 | -1.99% | 70 |
| Apr 1, 2026 | 7.66 | 7.66 | 7.58 | 7.63 | 7.63 | 5.16% | 178 |
| Mar 31, 2026 | 7.26 | 7.31 | 7.25 | 7.25 | 7.25 | -0.11% | 8,566 |
| Mar 30, 2026 | 7.33 | 7.33 | 7.26 | 7.26 | 7.26 | -4.07% | 1,416 |
| Mar 27, 2026 | 7.48 | 7.57 | 7.27 | 7.57 | 7.57 | 0.42% | 2,724 |
| Mar 26, 2026 | 7.56 | 7.58 | 7.53 | 7.54 | 7.54 | -1.28% | 835 |
| Mar 25, 2026 | 7.63 | 7.67 | 7.60 | 7.64 | 7.64 | 3.95% | 8,263 |
| Mar 24, 2026 | 7.54 | 7.54 | 7.35 | 7.35 | 7.35 | -2.98% | 13,930 |
| Mar 23, 2026 | 7.09 | 7.73 | 7.04 | 7.57 | 7.57 | 2.91% | 14,007 |
| Mar 20, 2026 | 7.51 | 7.53 | 7.27 | 7.36 | 7.36 | 0.16% | 6,201 |
| Mar 19, 2026 | 7.71 | 7.71 | 7.35 | 7.35 | 7.35 | -6.75% | 2,398 |
| Mar 18, 2026 | 8.08 | 8.08 | 7.85 | 7.88 | 7.88 | 0.08% | 620 |
| Mar 17, 2026 | 7.73 | 7.94 | 7.73 | 7.87 | 7.87 | 1.78% | 16,786 |
| Mar 16, 2026 | 7.75 | 7.75 | 7.55 | 7.73 | 7.73 | 0.76% | 6,192 |
| Mar 13, 2026 | 7.60 | 7.72 | 7.60 | 7.68 | 7.68 | -1.97% | 1,199 |
| Mar 12, 2026 | 8.01 | 8.01 | 7.76 | 7.83 | 7.83 | -2.59% | 12,250 |
| Mar 11, 2026 | 8.05 | 8.05 | 7.97 | 8.04 | 8.04 | -2.07% | 8,603 |
| Mar 10, 2026 | 8.01 | 8.24 | 8.01 | 8.21 | 8.21 | 11.73% | 10,502 |
| Mar 9, 2026 | 7.80 | 7.80 | 7.35 | 7.35 | 7.35 | -9.69% | 33,341 |
| Mar 6, 2026 | 8.24 | 8.43 | 7.94 | 8.13 | 8.13 | -0.71% | 57,860 |
| Mar 5, 2026 | 8.26 | 8.40 | 8.12 | 8.19 | 8.19 | -2.66% | 17,579 |
| Mar 4, 2026 | 8.28 | 8.53 | 8.28 | 8.42 | 8.42 | 3.06% | 14,486 |
| 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% | - |