Deutsche Lufthansa AG (VIE:LHA)
Austria · Delayed Price · Currency is EUR 7.27
-0.19 (-2.55%)
At close: Oct 8, 2026
VIE:LHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.32 | 7.33 | 7.22 | 7.27 | 7.27 | -2.55% | 23,608 |
| Oct 7, 2026 | 7.58 | 7.58 | 7.46 | 7.46 | 7.46 | -1.53% | 257 |
| Oct 6, 2026 | 7.51 | 7.58 | 7.51 | 7.58 | 7.58 | 0.99% | 9 |
| Oct 5, 2026 | 7.61 | 7.61 | 7.51 | 7.51 | 7.51 | -1.55% | 11,112 |
| Oct 2, 2026 | 7.62 | 7.71 | 7.61 | 7.62 | 7.62 | 0.77% | 19,504 |
| Oct 1, 2026 | 7.68 | 7.69 | 7.56 | 7.57 | 7.57 | -1.64% | 49,750 |
| Sep 30, 2026 | 7.78 | 7.78 | 7.66 | 7.69 | 7.69 | -0.34% | 11,807 |
| Sep 29, 2026 | 7.71 | 7.77 | 7.48 | 7.72 | 7.72 | 0.18% | 19,103 |
| Sep 28, 2026 | 7.72 | 7.72 | 7.61 | 7.70 | 7.70 | 0.63% | 11,073 |
| Sep 25, 2026 | 7.71 | 7.75 | 7.65 | 7.66 | 7.66 | 0.95% | 4,706 |
| Sep 24, 2026 | 7.71 | 7.71 | 7.58 | 7.58 | 7.58 | -1.58% | 12,880 |
| Sep 23, 2026 | 7.92 | 7.92 | 7.66 | 7.71 | 7.71 | -2.85% | 9,877 |
| Sep 22, 2026 | 7.63 | 7.97 | 7.58 | 7.93 | 7.93 | 3.39% | 29,552 |
| Sep 21, 2026 | 7.70 | 7.70 | 7.62 | 7.67 | 7.67 | 1.08% | 19,722 |
| Sep 18, 2026 | 7.74 | 7.76 | 7.58 | 7.59 | 7.59 | -1.38% | 9,986 |
| Sep 17, 2026 | 7.67 | 7.72 | 7.63 | 7.70 | 7.70 | 0.31% | 10,067 |
| Sep 16, 2026 | 7.60 | 7.67 | 7.54 | 7.67 | 7.67 | 1.70% | 6,964 |
| Sep 15, 2026 | 7.57 | 7.64 | 7.53 | 7.54 | 7.54 | -0.16% | 6,787 |
| Sep 14, 2026 | 7.63 | 7.63 | 7.48 | 7.56 | 7.56 | -5.67% | 14,059 |
| Sep 11, 2026 | 7.78 | 8.01 | 7.70 | 8.01 | 8.01 | 4.65% | 6,616 |
| Sep 10, 2026 | 7.72 | 7.72 | 7.64 | 7.65 | 7.65 | -2.82% | 5,572 |
| Sep 9, 2026 | 7.74 | 7.88 | 7.68 | 7.88 | 7.88 | - | 3,548 |
| Sep 8, 2026 | 7.77 | 7.88 | 7.73 | 7.88 | 7.88 | - | 4,124 |
| Sep 7, 2026 | 7.83 | 7.88 | 7.74 | 7.88 | 7.88 | - | 9,453 |
| 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 |