Skip to main content
Deutsche Lufthansa AG (ETR:LHA)
Germany flag Germany · Delayed Price · Currency is EUR
8.14
+0.02 (0.27%)
Mar 6, 2026, 12:25 PM CET

Deutsche Lufthansa AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.328.458.068.128.12-3.20%9,774,619
Mar 4, 20268.308.568.158.398.391.50%6,848,775
Mar 3, 20268.638.638.128.268.26-4.06%8,899,601
Mar 2, 20268.218.718.068.618.61-5.22%12,448,220
Feb 27, 20269.339.388.989.099.09-3.59%7,151,600
Feb 26, 20269.239.439.139.439.432.64%5,033,760
Feb 25, 20269.129.199.069.189.180.50%2,257,478
Feb 24, 20269.209.249.059.149.14-0.46%2,957,865
Feb 23, 20269.119.509.119.189.181.01%4,287,966
Feb 20, 20269.119.219.029.099.09-0.15%2,777,606
Feb 19, 20269.309.489.049.109.10-0.96%4,746,786
Feb 18, 20269.299.328.979.199.19-0.84%3,560,186
Feb 17, 20269.229.279.089.279.270.26%2,469,894
Feb 16, 20269.159.269.089.249.241.54%1,834,314
Feb 13, 20269.009.248.999.109.101.11%3,155,066
Feb 12, 20268.989.128.929.009.001.51%3,304,032
Feb 11, 20269.009.008.798.878.87-4.03%6,204,645
Feb 10, 20269.549.599.249.249.24-2.72%3,548,332
Feb 9, 20269.309.509.239.509.503.13%5,730,379
Feb 6, 20269.059.218.969.219.212.54%5,132,616
Feb 5, 20269.079.148.878.988.98-0.77%2,747,777
Feb 4, 20269.009.108.979.059.050.69%3,137,424
Feb 3, 20268.999.028.918.998.990.76%3,020,321
Feb 2, 20268.758.958.758.928.922.57%3,710,061
Jan 30, 20268.708.808.648.708.700.69%3,287,878
Jan 29, 20268.728.848.568.648.64-0.48%3,044,268
Jan 28, 20268.648.738.578.688.68-0.64%2,740,101
Jan 27, 20268.758.788.678.748.74-0.36%3,336,374
Jan 26, 20268.778.828.648.778.77-0.39%3,115,065
Jan 23, 20268.948.948.698.808.80-1.89%4,580,876
Jan 22, 20268.809.048.808.978.973.84%6,301,146
Jan 21, 20268.408.718.408.648.643.45%4,081,825
Jan 20, 20268.408.418.258.358.35-0.88%3,525,556
Jan 19, 20268.268.488.248.438.430.67%2,993,878
Jan 16, 20268.458.458.338.378.37-0.90%2,284,045
Jan 15, 20268.408.468.308.458.452.75%3,624,789
Jan 14, 20268.528.568.198.228.22-5.52%7,418,913
Jan 13, 20268.838.858.618.708.70-0.87%4,147,145
Jan 12, 20268.828.838.678.788.78-1.04%3,895,568
Jan 9, 20269.049.098.848.878.87-2.21%4,597,959
Jan 8, 20269.179.249.059.079.07-1.13%3,381,826
Jan 7, 20269.119.258.969.179.172.96%8,210,156
Jan 6, 20268.718.918.698.918.912.93%4,430,942
Jan 5, 20268.608.668.488.668.660.86%3,741,234
Jan 2, 20268.458.598.418.588.582.09%2,421,162
Dec 30, 20258.358.428.298.418.410.43%1,301,464
Dec 29, 20258.398.438.308.378.37-0.59%2,742,940
Dec 23, 20258.558.558.388.428.42-1.34%1,793,083
Dec 22, 20258.568.578.468.538.53-0.42%2,666,789
Dec 19, 20258.698.768.528.578.57-1.06%5,522,193
Dec 18, 20258.538.678.478.668.661.29%3,598,123
Dec 17, 20258.598.598.398.558.55-0.54%3,919,898
Dec 16, 20258.558.738.548.608.601.01%5,721,811
Dec 15, 20258.488.558.448.518.510.54%2,645,079
Dec 12, 20258.288.648.278.478.474.78%9,900,164
Dec 11, 20257.988.147.978.088.081.53%2,635,196
Dec 10, 20258.118.127.947.967.96-2.07%2,744,413
Dec 9, 20258.258.258.018.138.13-1.57%3,028,453
Dec 8, 20258.358.478.238.268.260.34%3,796,847
Dec 5, 20258.238.308.178.238.230.15%3,905,568
Dec 4, 20258.238.318.168.228.220.12%2,617,420
Dec 3, 20258.308.308.178.218.21-1.11%3,182,559
Dec 2, 20258.358.368.218.308.30-0.65%3,495,679
Dec 1, 20258.308.398.228.358.350.99%4,099,854
Nov 28, 20258.178.288.148.278.271.20%4,191,880
Nov 27, 20258.158.218.128.178.17-0.27%2,275,179
Nov 26, 20258.158.238.098.198.190.59%3,684,772
Nov 25, 20258.058.227.908.158.151.04%5,282,019
Nov 24, 20258.008.147.958.068.061.51%9,237,842
Nov 21, 20257.728.067.727.947.941.82%5,440,152
Nov 20, 20257.967.987.787.807.80-1.34%2,800,442
Nov 19, 20257.618.037.617.917.913.56%5,476,849
Nov 18, 20257.527.697.527.637.63-0.18%3,299,724
Nov 17, 20257.857.877.647.657.65-2.70%2,431,851
Nov 14, 20257.788.007.767.867.861.11%4,467,517
Nov 13, 20257.887.927.757.777.77-1.04%3,303,545
Nov 12, 20257.787.867.677.867.861.63%3,511,218
Nov 11, 20257.557.757.507.737.732.74%3,293,186
Nov 10, 20257.427.557.407.527.523.47%4,814,587
Nov 7, 20257.477.497.257.277.27-2.62%3,850,090
Nov 6, 20257.717.747.447.477.47-3.41%3,842,341
Nov 5, 20257.707.817.647.737.73-0.49%3,188,578
Nov 4, 20257.947.987.727.777.77-3.24%5,818,092
Nov 3, 20257.648.037.608.038.035.74%10,483,430
Oct 31, 20257.537.617.417.597.591.82%6,323,236
Oct 30, 20257.027.497.027.467.467.40%10,293,910
Oct 29, 20256.857.026.846.946.940.17%5,159,001
Oct 28, 20256.866.976.856.936.930.81%4,348,888
Oct 27, 20256.936.946.836.886.88-0.95%3,524,192
Oct 24, 20256.987.006.726.946.94-0.43%5,183,782
Oct 23, 20257.027.086.956.976.97-2.08%5,633,614
Oct 22, 20257.197.227.107.127.12-0.86%4,143,894
Oct 21, 20257.277.297.187.187.18-1.37%2,739,855
Oct 20, 20257.307.337.197.287.280.75%2,205,000
Oct 17, 20257.267.297.137.237.23-1.82%3,025,894
Oct 16, 20257.227.367.197.367.361.63%4,074,119
Oct 15, 20257.377.407.247.247.24-2.27%3,889,467
Oct 14, 20257.327.427.237.417.410.52%3,292,363
Oct 13, 20257.387.447.367.377.370.33%1,603,966
Oct 10, 20257.517.577.357.357.35-2.34%3,198,896