Deutsche Lufthansa AG (VIE:LHA)
Austria · Delayed Price · Currency is EUR 7.88
+0.14 (1.86%)
At close: Sep 4, 2026
VIE:LHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.72 | 7.88 | 7.72 | 7.88 | 7.88 | 1.86% | 6,414 |
| Sep 3, 2026 | 7.68 | 7.73 | 7.67 | 7.73 | 7.73 | 0.99% | 10,997 |
| Sep 2, 2026 | 7.58 | 7.69 | 7.58 | 7.66 | 7.66 | -0.70% | 5,072 |
| Sep 1, 2026 | 7.81 | 7.83 | 7.69 | 7.71 | 7.71 | -2.99% | 17,651 |
| Aug 31, 2026 | 7.92 | 7.99 | 7.92 | 7.95 | 7.95 | -0.87% | 6,270 |
| Aug 28, 2026 | 8.07 | 8.07 | 7.88 | 8.02 | 8.02 | -0.10% | 2,892 |
| Aug 27, 2026 | 7.99 | 8.07 | 7.99 | 8.03 | 8.03 | -0.62% | 4,132 |
| Aug 26, 2026 | 8.06 | 8.13 | 8.05 | 8.08 | 8.08 | 1.05% | 10,463 |
| Aug 25, 2026 | 7.91 | 8.04 | 7.85 | 7.99 | 7.99 | 2.41% | 23,745 |
| Aug 24, 2026 | 7.61 | 7.80 | 7.61 | 7.80 | 7.80 | 2.85% | 13,117 |
| Aug 21, 2026 | 7.67 | 7.67 | 7.59 | 7.59 | 7.59 | -0.34% | 4,603 |
| Aug 20, 2026 | 7.83 | 7.83 | 7.61 | 7.61 | 7.61 | -3.55% | 1,418 |
| Aug 19, 2026 | 7.84 | 7.92 | 7.84 | 7.89 | 7.89 | 0.03% | 1,024 |
| Aug 18, 2026 | 8.01 | 8.01 | 7.89 | 7.89 | 7.89 | -2.69% | 1,948 |
| Aug 17, 2026 | 8.15 | 8.15 | 8.10 | 8.11 | 8.11 | -0.66% | 1,784 |
| Aug 14, 2026 | 8.19 | 8.23 | 8.16 | 8.16 | 8.16 | -1.23% | 500 |
| Aug 13, 2026 | 8.22 | 8.27 | 8.21 | 8.27 | 8.27 | 0.22% | 1,024 |
| Aug 12, 2026 | 8.22 | 8.31 | 8.22 | 8.25 | 8.25 | -0.17% | 2,748 |
| Aug 11, 2026 | 8.30 | 8.32 | 8.24 | 8.26 | 8.26 | -0.46% | 2,940 |
| Aug 10, 2026 | 8.41 | 8.41 | 8.30 | 8.30 | 8.30 | -4.05% | 3,668 |
| Aug 7, 2026 | 8.46 | 8.65 | 8.40 | 8.65 | 8.65 | -0.09% | 3,799 |
| Aug 6, 2026 | 8.56 | 8.68 | 8.56 | 8.66 | 8.66 | -1.19% | 7,660 |
| Aug 5, 2026 | 8.59 | 8.78 | 8.55 | 8.76 | 8.76 | 3.74% | 14,840 |
| Aug 4, 2026 | 8.25 | 8.46 | 8.07 | 8.45 | 8.45 | -8.30% | 23,445 |
| Aug 3, 2026 | 9.36 | 9.36 | 9.17 | 9.21 | 9.21 | 2.24% | 11,129 |
| Jul 31, 2026 | 9.00 | 9.14 | 9.00 | 9.01 | 9.01 | -0.75% | 7,685 |
| Jul 30, 2026 | 8.93 | 9.08 | 8.89 | 9.08 | 9.08 | 1.43% | 7,945 |
| Jul 29, 2026 | 8.99 | 9.01 | 8.91 | 8.95 | 8.95 | -0.27% | 5,675 |
| Jul 28, 2026 | 8.98 | 9.09 | 8.97 | 8.97 | 8.97 | 0.49% | 8,343 |
| Jul 27, 2026 | 8.93 | 9.04 | 8.90 | 8.93 | 8.93 | 2.43% | 7,407 |
| Jul 24, 2026 | 8.53 | 8.72 | 8.53 | 8.72 | 8.72 | 1.51% | 4,141 |
| Jul 23, 2026 | 8.68 | 8.69 | 8.54 | 8.59 | 8.59 | -2.39% | 9,886 |
| Jul 22, 2026 | 8.93 | 8.93 | 8.78 | 8.80 | 8.80 | -1.52% | 10,099 |
| Jul 21, 2026 | 8.84 | 8.95 | 8.80 | 8.93 | 8.93 | 1.18% | 4,756 |
| Jul 20, 2026 | 8.76 | 8.99 | 8.76 | 8.83 | 8.83 | -1.93% | 13,216 |
| 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 |