Deutsche Lufthansa AG (BIT:1LHA)
Italy
· Delayed Price · Currency is EUR 8.17
-0.12 (-1.47%)
At close: Dec 3, 2025
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.20 | 8.30 | 8.19 | 8.23 | 8.23 | 1.31% | 39,864 |
| Dec 4, 2025 | 8.25 | 8.30 | 8.12 | 8.12 | 8.12 | -0.61% | 28,317 |
| Dec 3, 2025 | 8.27 | 8.28 | 8.17 | 8.17 | 8.17 | -1.47% | 29,580 |
| Dec 2, 2025 | 8.25 | 8.34 | 8.22 | 8.29 | 8.29 | -0.67% | 52,091 |
| Dec 1, 2025 | 8.25 | 8.38 | 8.22 | 8.35 | 8.35 | 1.14% | 98,464 |
| Nov 28, 2025 | 8.18 | 8.27 | 8.18 | 8.26 | 8.26 | 1.08% | 35,339 |
| Nov 27, 2025 | 8.18 | 8.20 | 8.13 | 8.17 | 8.17 | -0.51% | 20,958 |
| Nov 26, 2025 | 8.14 | 8.22 | 8.09 | 8.21 | 8.21 | 0.54% | 59,584 |
| Nov 25, 2025 | 8.01 | 8.22 | 7.90 | 8.17 | 8.17 | 1.29% | 123,473 |
| Nov 24, 2025 | 7.99 | 8.13 | 7.96 | 8.06 | 8.06 | 1.61% | 115,153 |
| Nov 21, 2025 | 7.77 | 8.06 | 7.75 | 7.93 | 7.93 | 1.35% | 117,346 |
| Nov 20, 2025 | 7.95 | 7.95 | 7.80 | 7.83 | 7.83 | -1.49% | 32,334 |
| Nov 19, 2025 | 7.67 | 8.01 | 7.65 | 7.95 | 7.95 | 5.95% | 74,025 |
| Nov 18, 2025 | 7.54 | 7.68 | 7.50 | 7.50 | 7.50 | -1.99% | 53,673 |
| Nov 17, 2025 | 7.82 | 7.82 | 7.64 | 7.65 | 7.65 | -1.80% | 18,605 |
| Nov 14, 2025 | 7.79 | 8.00 | 7.79 | 7.79 | 7.79 | -0.03% | 62,560 |
| Nov 13, 2025 | 7.90 | 7.92 | 7.77 | 7.79 | 7.79 | -0.49% | 17,776 |
| Nov 12, 2025 | 7.72 | 7.84 | 7.68 | 7.83 | 7.83 | 1.24% | 37,261 |
| Nov 11, 2025 | 7.52 | 7.75 | 7.51 | 7.74 | 7.74 | 2.76% | 41,610 |
| Nov 10, 2025 | 7.41 | 7.55 | 7.41 | 7.53 | 7.53 | 3.72% | 59,555 |
| Nov 7, 2025 | 7.48 | 7.48 | 7.25 | 7.26 | 7.26 | -2.81% | 38,074 |
| Nov 6, 2025 | 7.73 | 7.73 | 7.44 | 7.47 | 7.47 | -3.41% | 77,445 |
| Nov 5, 2025 | 7.76 | 7.80 | 7.64 | 7.73 | 7.73 | -0.62% | 37,362 |
| Nov 4, 2025 | 7.93 | 7.96 | 7.72 | 7.78 | 7.78 | -1.49% | 85,753 |
| Nov 3, 2025 | 7.63 | 8.03 | 7.60 | 7.90 | 7.90 | 3.89% | 148,579 |
| Oct 31, 2025 | 7.51 | 7.61 | 7.41 | 7.60 | 7.60 | 1.58% | 68,307 |
| Oct 30, 2025 | 7.02 | 7.49 | 7.02 | 7.48 | 7.48 | 8.12% | 331,426 |
| Oct 29, 2025 | 6.86 | 7.02 | 6.85 | 6.92 | 6.92 | -0.20% | 70,101 |
| Oct 28, 2025 | 6.88 | 6.97 | 6.85 | 6.94 | 6.94 | 1.05% | 70,934 |
| Oct 27, 2025 | 6.93 | 6.93 | 6.84 | 6.86 | 6.86 | -0.90% | 62,392 |
| Oct 24, 2025 | 6.99 | 6.99 | 6.73 | 6.93 | 6.93 | -0.69% | 133,278 |
| Oct 23, 2025 | 7.00 | 7.08 | 6.94 | 6.97 | 6.97 | -2.19% | 71,384 |
| Oct 22, 2025 | 7.20 | 7.20 | 7.10 | 7.13 | 7.13 | -1.00% | 56,067 |
| Oct 21, 2025 | 7.25 | 7.27 | 7.19 | 7.20 | 7.20 | -1.07% | 17,515 |
| Oct 20, 2025 | 7.30 | 7.30 | 7.19 | 7.28 | 7.28 | 0.89% | 19,314 |
| Oct 17, 2025 | 7.26 | 7.28 | 7.14 | 7.22 | 7.22 | -1.42% | 43,527 |
| Oct 16, 2025 | 7.23 | 7.32 | 7.20 | 7.32 | 7.32 | 0.66% | 33,783 |
| Oct 15, 2025 | 7.39 | 7.39 | 7.25 | 7.27 | 7.27 | -1.81% | 51,563 |
| Oct 14, 2025 | 7.32 | 7.42 | 7.24 | 7.41 | 7.41 | 0.16% | 81,445 |
| Oct 13, 2025 | 7.39 | 7.44 | 7.36 | 7.39 | 7.39 | 0.24% | 26,615 |
| Oct 10, 2025 | 7.54 | 7.56 | 7.40 | 7.38 | 7.38 | -2.18% | 30,991 |
| Oct 9, 2025 | 7.48 | 7.60 | 7.47 | 7.54 | 7.54 | 1.75% | 63,616 |
| Oct 8, 2025 | 7.30 | 7.47 | 7.30 | 7.41 | 7.41 | 0.46% | 75,581 |
| Oct 7, 2025 | 7.32 | 7.41 | 7.30 | 7.38 | 7.38 | 0.88% | 35,017 |
| Oct 6, 2025 | 7.30 | 7.32 | 7.24 | 7.31 | 7.31 | -0.46% | 53,424 |
| Oct 3, 2025 | 7.35 | 7.42 | 7.32 | 7.35 | 7.35 | -0.03% | 56,316 |
| Oct 2, 2025 | 7.37 | 7.40 | 7.28 | 7.35 | 7.35 | 0.88% | 51,965 |
| Oct 1, 2025 | 7.14 | 7.37 | 7.11 | 7.28 | 7.28 | -1.38% | 96,450 |
| Sep 30, 2025 | 7.74 | 7.74 | 7.18 | 7.39 | 7.39 | -4.97% | 255,994 |
| Sep 29, 2025 | 7.80 | 7.91 | 7.76 | 7.77 | 7.77 | 0.78% | 21,572 |
| Sep 26, 2025 | 7.65 | 7.87 | 7.64 | 7.71 | 7.71 | 1.26% | 131,455 |
| Sep 25, 2025 | 7.47 | 7.61 | 7.42 | 7.62 | 7.62 | 1.82% | 58,935 |
| Sep 24, 2025 | 7.38 | 7.55 | 7.38 | 7.48 | 7.48 | 0.46% | 39,153 |
| Sep 23, 2025 | 7.37 | 7.45 | 7.36 | 7.45 | 7.45 | 1.69% | 37,030 |
| Sep 22, 2025 | 7.36 | 7.39 | 7.30 | 7.32 | 7.32 | -1.40% | 30,858 |
| Sep 19, 2025 | 7.50 | 7.52 | 7.39 | 7.43 | 7.43 | -0.77% | 40,214 |
| Sep 18, 2025 | 7.51 | 7.56 | 7.46 | 7.48 | 7.48 | 0.27% | 40,159 |
| Sep 17, 2025 | 7.42 | 7.47 | 7.40 | 7.46 | 7.46 | 0.92% | 28,999 |
| Sep 16, 2025 | 7.44 | 7.47 | 7.39 | 7.40 | 7.40 | -0.54% | 20,885 |
| Sep 15, 2025 | 7.47 | 7.49 | 7.39 | 7.44 | 7.44 | -0.05% | 12,998 |
| Sep 12, 2025 | 7.59 | 7.59 | 7.41 | 7.44 | 7.44 | -0.88% | 30,310 |
| Sep 11, 2025 | 7.43 | 7.55 | 7.41 | 7.51 | 7.51 | 0.78% | 36,064 |
| Sep 10, 2025 | 7.58 | 7.58 | 7.41 | 7.45 | 7.45 | -1.95% | 44,388 |
| Sep 9, 2025 | 7.60 | 7.62 | 7.54 | 7.60 | 7.60 | 0.40% | 47,435 |
| Sep 8, 2025 | 7.56 | 7.56 | 7.50 | 7.57 | 7.57 | 0.37% | 10,603 |
| Sep 5, 2025 | 7.52 | 7.59 | 7.47 | 7.54 | 7.54 | 0.64% | 35,000 |
| Sep 4, 2025 | 7.63 | 7.63 | 7.48 | 7.49 | 7.49 | -2.65% | 39,163 |
| Sep 3, 2025 | 7.65 | 7.73 | 7.47 | 7.69 | 7.69 | -0.65% | 90,589 |
| Sep 2, 2025 | 7.94 | 7.94 | 7.73 | 7.74 | 7.74 | -2.22% | 38,844 |
| Sep 1, 2025 | 7.95 | 7.97 | 7.92 | 7.92 | 7.92 | -0.40% | 3,507 |
| Aug 29, 2025 | 7.98 | 8.00 | 7.89 | 7.95 | 7.95 | -0.40% | 12,207 |
| Aug 28, 2025 | 8.03 | 8.08 | 7.98 | 7.98 | 7.98 | -0.18% | 19,423 |
| Aug 27, 2025 | 8.14 | 8.15 | 7.96 | 8.00 | 8.00 | -1.79% | 50,453 |
| Aug 26, 2025 | 8.12 | 8.17 | 8.11 | 8.14 | 8.14 | -0.88% | 44,330 |
| Aug 25, 2025 | 8.29 | 8.39 | 8.22 | 8.22 | 8.22 | -0.84% | 31,042 |
| Aug 22, 2025 | 8.14 | 8.29 | 8.13 | 8.29 | 8.29 | 1.77% | 30,837 |
| Aug 21, 2025 | 8.18 | 8.19 | 8.05 | 8.14 | 8.14 | -1.24% | 82,917 |
| Aug 20, 2025 | 8.28 | 8.34 | 8.22 | 8.24 | 8.24 | -1.25% | 32,042 |
| Aug 19, 2025 | 8.29 | 8.36 | 8.27 | 8.35 | 8.35 | 1.21% | 73,328 |
| Aug 18, 2025 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | -0.02% | 42,832 |
| Aug 14, 2025 | 8.11 | 8.26 | 8.11 | 8.25 | 8.25 | 1.58% | 43,961 |
| Aug 13, 2025 | 8.12 | 8.16 | 8.11 | 8.12 | 8.12 | 0.87% | 27,201 |
| Aug 12, 2025 | 8.08 | 8.09 | 7.94 | 8.05 | 8.05 | -0.05% | 45,667 |
| Aug 11, 2025 | 8.07 | 8.12 | 8.01 | 8.06 | 8.06 | 0.22% | 39,805 |
| Aug 8, 2025 | 7.95 | 8.08 | 7.92 | 8.04 | 8.04 | 1.11% | 149,645 |
| Aug 7, 2025 | 7.68 | 8.00 | 7.68 | 7.95 | 7.95 | 4.66% | 162,999 |
| Aug 6, 2025 | 7.48 | 7.61 | 7.47 | 7.60 | 7.60 | 1.93% | 49,557 |
| Aug 5, 2025 | 7.39 | 7.46 | 7.39 | 7.45 | 7.45 | 1.17% | 24,450 |
| Aug 4, 2025 | 7.34 | 7.53 | 7.33 | 7.37 | 7.37 | 0.74% | 22,612 |
| Aug 1, 2025 | 7.46 | 7.48 | 7.25 | 7.31 | 7.31 | -2.87% | 64,189 |
| Jul 31, 2025 | 7.59 | 7.62 | 7.34 | 7.53 | 7.53 | 0.67% | 114,744 |
| Jul 30, 2025 | 7.63 | 7.63 | 7.48 | 7.48 | 7.48 | -1.73% | 28,647 |
| Jul 29, 2025 | 7.71 | 7.72 | 7.62 | 7.61 | 7.61 | -0.21% | 23,437 |
| Jul 28, 2025 | 7.72 | 7.80 | 7.60 | 7.63 | 7.63 | -0.96% | 64,855 |
| Jul 25, 2025 | 7.67 | 7.71 | 7.58 | 7.70 | 7.70 | 0.55% | 16,319 |
| Jul 24, 2025 | 7.62 | 7.74 | 7.62 | 7.66 | 7.66 | 0.29% | 38,477 |
| Jul 23, 2025 | 7.53 | 7.63 | 7.51 | 7.64 | 7.64 | 2.39% | 70,307 |
| Jul 22, 2025 | 7.48 | 7.49 | 7.39 | 7.46 | 7.46 | -0.64% | 13,964 |
| Jul 21, 2025 | 7.51 | 7.60 | 7.46 | 7.51 | 7.51 | 1.21% | 31,042 |
| Jul 18, 2025 | 7.48 | 7.52 | 7.41 | 7.42 | 7.42 | -0.94% | 19,555 |