Deutsche Lufthansa AG (VIE:LHA)
Austria · Delayed Price · Currency is EUR 8.27
-0.11 (-1.27%)
Last updated: Jun 3, 2026, 3:30 PM CET
VIE:LHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.24 | 8.34 | 8.24 | 8.27 | - | -1.27% | - |
| 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 |
| May 8, 2026 | 8.21 | 8.21 | 8.13 | 8.13 | 7.81 | -3.95% | 1,428 |
| May 7, 2026 | 8.40 | 8.53 | 8.40 | 8.46 | 8.13 | 2.47% | 5,512 |
| May 6, 2026 | 7.88 | 8.38 | 7.82 | 8.26 | 7.94 | 6.36% | 30,694 |
| May 5, 2026 | 7.57 | 7.76 | 7.57 | 7.76 | 7.46 | 2.78% | - |
| May 4, 2026 | 7.49 | 7.59 | 7.49 | 7.55 | 7.26 | 3.03% | 9,867 |
| Apr 30, 2026 | 7.05 | 7.33 | 7.05 | 7.33 | 7.05 | 3.56% | 5,532 |
| Apr 29, 2026 | 7.14 | 7.16 | 7.05 | 7.08 | 6.80 | 1.29% | 8 |
| Apr 28, 2026 | 7.23 | 7.23 | 6.99 | 6.99 | 6.72 | -6.07% | 6,898 |
| Apr 27, 2026 | 7.31 | 7.44 | 7.24 | 7.44 | 7.15 | 2.31% | 2,277 |
| Apr 24, 2026 | 7.40 | 7.40 | 7.27 | 7.27 | 6.99 | -1.99% | 7 |
| Apr 23, 2026 | 7.34 | 7.44 | 7.30 | 7.42 | 7.13 | -4.72% | 2,864 |
| Apr 22, 2026 | 7.66 | 7.79 | 7.52 | 7.79 | 7.49 | 1.09% | 4,835 |
| Apr 21, 2026 | 7.85 | 7.89 | 7.71 | 7.71 | 7.41 | -2.16% | 29 |
| Apr 20, 2026 | 7.76 | 7.88 | 7.74 | 7.88 | 7.57 | -4.30% | 5,436 |
| Apr 17, 2026 | 7.59 | 8.23 | 7.59 | 8.23 | 7.91 | 8.69% | 18,118 |
| Apr 16, 2026 | 7.65 | 7.79 | 7.55 | 7.57 | 7.28 | -3.30% | 6,784 |
| Apr 15, 2026 | 7.93 | 7.93 | 7.78 | 7.83 | 7.53 | -1.90% | 2,782 |
| Apr 14, 2026 | 7.88 | 7.98 | 7.81 | 7.98 | 7.67 | 4.18% | 9,846 |
| Apr 13, 2026 | 7.64 | 7.66 | 7.59 | 7.66 | 7.36 | -4.75% | 524 |
| Apr 10, 2026 | 7.87 | 8.11 | 7.82 | 8.04 | 7.73 | 1.95% | 12,513 |
| Apr 9, 2026 | 7.96 | 7.96 | 7.81 | 7.89 | 7.58 | -4.27% | 2,054 |
| Apr 8, 2026 | 8.15 | 8.24 | 8.15 | 8.24 | 7.92 | 11.50% | 2,821 |
| Apr 7, 2026 | 7.47 | 7.62 | 7.36 | 7.39 | 7.10 | -1.12% | 12,599 |
| Apr 2, 2026 | 7.42 | 7.48 | 7.39 | 7.48 | 7.18 | -1.99% | 70 |
| Apr 1, 2026 | 7.66 | 7.66 | 7.58 | 7.63 | 7.33 | 5.16% | 178 |
| Mar 31, 2026 | 7.26 | 7.31 | 7.25 | 7.25 | 6.97 | -0.11% | 8,566 |
| Mar 30, 2026 | 7.33 | 7.33 | 7.26 | 7.26 | 6.98 | -4.07% | 1,416 |
| Mar 27, 2026 | 7.48 | 7.57 | 7.27 | 7.57 | 7.28 | 0.42% | 2,724 |
| Mar 26, 2026 | 7.56 | 7.58 | 7.53 | 7.54 | 7.24 | -1.28% | 835 |
| Mar 25, 2026 | 7.63 | 7.67 | 7.60 | 7.64 | 7.34 | 3.95% | 8,263 |
| Mar 24, 2026 | 7.54 | 7.54 | 7.35 | 7.35 | 7.06 | -2.98% | 13,930 |
| Mar 23, 2026 | 7.09 | 7.73 | 7.04 | 7.57 | 7.28 | 2.91% | 14,007 |