Deutsche Lufthansa AG (VIE:LHA)
Austria · Delayed Price · Currency is EUR 8.83
-0.17 (-1.93%)
At close: Jul 20, 2026
VIE:LHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.10 | 9.10 | 8.91 | 9.00 | 9.00 | -1.03% | 7,839 |
| Jul 16, 2026 | 9.23 | 9.23 | 9.07 | 9.10 | 9.10 | -0.83% | 7,797 |
| Jul 15, 2026 | 9.10 | 9.17 | 9.00 | 9.17 | 9.17 | 0.70% | 8,716 |
| Jul 14, 2026 | 8.96 | 9.12 | 8.88 | 9.11 | 9.11 | -0.96% | 14,264 |
| Jul 13, 2026 | 9.26 | 9.37 | 9.12 | 9.20 | 9.20 | -3.36% | 7,024 |
| Jul 10, 2026 | 9.54 | 9.60 | 9.44 | 9.52 | 9.52 | 1.69% | 7,065 |
| Jul 9, 2026 | 9.36 | 9.37 | 9.18 | 9.36 | 9.36 | 1.58% | 12,829 |
| Jul 8, 2026 | 9.58 | 9.63 | 9.21 | 9.21 | 9.21 | -7.32% | 12,980 |
| Jul 7, 2026 | 10.20 | 10.20 | 9.54 | 9.94 | 9.94 | -1.39% | 21,762 |
| Jul 6, 2026 | 9.98 | 10.10 | 9.98 | 10.08 | 10.08 | 1.08% | 7,131 |
| Jul 3, 2026 | 10.01 | 10.08 | 9.92 | 9.97 | 9.97 | -0.06% | 6,364 |
| Jul 2, 2026 | 9.76 | 10.00 | 9.73 | 9.98 | 9.98 | 2.30% | 7,218 |
| Jul 1, 2026 | 9.95 | 9.95 | 9.71 | 9.75 | 9.75 | -2.13% | 6,766 |
| Jun 30, 2026 | 9.75 | 9.97 | 9.75 | 9.97 | 9.97 | 2.05% | 9,720 |
| Jun 29, 2026 | 9.63 | 9.78 | 9.59 | 9.77 | 9.77 | 0.31% | 9,812 |
| Jun 26, 2026 | 9.76 | 9.80 | 9.58 | 9.74 | 9.74 | -0.51% | 16,963 |
| Jun 25, 2026 | 9.69 | 9.84 | 9.69 | 9.79 | 9.79 | 2.60% | 11,526 |
| Jun 24, 2026 | 9.21 | 9.54 | 9.21 | 9.54 | 9.54 | 3.63% | 30,458 |
| Jun 23, 2026 | 9.15 | 9.23 | 8.94 | 9.20 | 9.20 | 0.61% | 25,939 |
| Jun 22, 2026 | 9.06 | 9.15 | 9.06 | 9.15 | 9.15 | 0.64% | 1,659 |
| Jun 19, 2026 | 9.08 | 9.09 | 8.80 | 9.09 | 9.09 | -0.57% | 14,827 |
| Jun 18, 2026 | 8.99 | 9.14 | 8.99 | 9.14 | 9.14 | 3.07% | 110 |
| Jun 17, 2026 | 8.90 | 8.97 | 8.84 | 8.87 | 8.87 | -0.22% | 1,438 |
| Jun 16, 2026 | 8.89 | 8.89 | 8.85 | 8.89 | 8.89 | 0.91% | 10 |
| Jun 15, 2026 | 8.92 | 8.95 | 8.81 | 8.81 | 8.81 | 3.74% | 6,046 |
| Jun 12, 2026 | 8.37 | 8.61 | 8.37 | 8.49 | 8.49 | 5.86% | 25,806 |
| Jun 11, 2026 | 7.98 | 8.06 | 7.96 | 8.02 | 8.02 | -0.20% | 10,229 |
| Jun 10, 2026 | 8.06 | 8.13 | 7.89 | 8.04 | 8.04 | -2.21% | 13,207 |
| Jun 9, 2026 | 8.18 | 8.34 | 8.18 | 8.22 | 8.22 | -1.49% | 12,402 |
| Jun 8, 2026 | 8.24 | 8.41 | 8.24 | 8.34 | 8.34 | -0.62% | 12,896 |
| Jun 5, 2026 | 8.48 | 8.48 | 8.36 | 8.40 | 8.40 | -0.52% | 1,480 |
| Jun 4, 2026 | 8.44 | 8.54 | 8.39 | 8.44 | 8.44 | 1.22% | 7,002 |
| Jun 3, 2026 | 8.24 | 8.34 | 8.24 | 8.34 | 8.34 | -0.45% | 258 |
| Jun 2, 2026 | 8.50 | 8.50 | 8.38 | 8.38 | 8.38 | 1.23% | 4,818 |
| Jun 1, 2026 | 8.51 | 8.51 | 8.27 | 8.27 | 8.27 | -4.37% | 8,070 |
| May 29, 2026 | 8.52 | 8.65 | 8.52 | 8.65 | 8.65 | 3.39% | 4,052 |
| May 28, 2026 | 8.23 | 8.42 | 8.23 | 8.37 | 8.37 | 0.50% | 4,220 |
| May 27, 2026 | 8.21 | 8.40 | 8.21 | 8.33 | 8.33 | 2.41% | 2,237 |
| May 26, 2026 | 8.07 | 8.17 | 8.02 | 8.13 | 8.13 | -0.51% | 14,188 |
| May 25, 2026 | 8.22 | 8.24 | 8.15 | 8.17 | 8.17 | 3.52% | 2,805 |
| May 22, 2026 | 7.88 | 7.90 | 7.72 | 7.89 | 7.89 | 0.05% | 1,438 |
| May 21, 2026 | 7.89 | 8.04 | 7.83 | 7.89 | 7.89 | -0.33% | 12,259 |
| May 20, 2026 | 7.71 | 8.00 | 7.71 | 7.92 | 7.92 | 3.10% | 9,458 |
| May 19, 2026 | 7.86 | 7.88 | 7.68 | 7.68 | 7.68 | -0.39% | 7,190 |
| May 18, 2026 | 7.53 | 7.80 | 7.52 | 7.71 | 7.71 | 0.34% | 3,384 |
| May 15, 2026 | 7.83 | 7.83 | 7.68 | 7.68 | 7.68 | -4.69% | 577 |
| May 14, 2026 | 8.21 | 8.21 | 7.96 | 8.06 | 8.06 | -1.49% | 1,888 |
| May 13, 2026 | 8.19 | 8.25 | 8.13 | 8.18 | 8.18 | 0.44% | 10,291 |
| May 12, 2026 | 8.36 | 8.48 | 8.36 | 8.48 | 8.15 | 1.68% | 2,450 |
| May 11, 2026 | 8.18 | 8.36 | 8.18 | 8.34 | 8.01 | 2.56% | 6,547 |