Deutsche Lufthansa AG (ETR:LHA)
Germany
· Delayed Price · Currency is EUR 8.21
-0.01 (-0.12%)
At close: Dec 5, 2025
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.23 | 8.30 | 8.17 | 8.21 | 8.21 | -0.12% | 3,905,468 |
| Dec 4, 2025 | 8.23 | 8.31 | 8.16 | 8.22 | 8.22 | 0.12% | 2,616,770 |
| Dec 3, 2025 | 8.30 | 8.30 | 8.17 | 8.21 | 8.21 | -1.11% | 3,180,559 |
| Dec 2, 2025 | 8.35 | 8.36 | 8.21 | 8.30 | 8.30 | -0.65% | 3,495,679 |
| Dec 1, 2025 | 8.30 | 8.39 | 8.22 | 8.35 | 8.35 | 0.99% | 4,099,854 |
| Nov 28, 2025 | 8.17 | 8.28 | 8.14 | 8.27 | 8.27 | 1.20% | 4,191,880 |
| Nov 27, 2025 | 8.15 | 8.21 | 8.12 | 8.17 | 8.17 | -0.27% | 2,275,179 |
| Nov 26, 2025 | 8.15 | 8.23 | 8.09 | 8.19 | 8.19 | 0.59% | 3,684,772 |
| Nov 25, 2025 | 8.05 | 8.22 | 7.90 | 8.15 | 8.15 | 1.04% | 5,282,019 |
| Nov 24, 2025 | 8.00 | 8.14 | 7.95 | 8.06 | 8.06 | 1.51% | 9,237,842 |
| Nov 21, 2025 | 7.72 | 8.06 | 7.72 | 7.94 | 7.94 | 1.82% | 5,440,152 |
| Nov 20, 2025 | 7.96 | 7.98 | 7.78 | 7.80 | 7.80 | -1.34% | 2,800,442 |
| Nov 19, 2025 | 7.61 | 8.03 | 7.61 | 7.91 | 7.91 | 3.56% | 5,476,849 |
| Nov 18, 2025 | 7.52 | 7.69 | 7.52 | 7.63 | 7.63 | -0.18% | 3,299,724 |
| Nov 17, 2025 | 7.85 | 7.87 | 7.64 | 7.65 | 7.65 | -2.70% | 2,431,851 |
| Nov 14, 2025 | 7.78 | 8.00 | 7.76 | 7.86 | 7.86 | 1.11% | 4,467,517 |
| Nov 13, 2025 | 7.88 | 7.92 | 7.75 | 7.77 | 7.77 | -1.04% | 3,303,545 |
| Nov 12, 2025 | 7.78 | 7.86 | 7.67 | 7.86 | 7.86 | 1.63% | 3,511,218 |
| Nov 11, 2025 | 7.55 | 7.75 | 7.50 | 7.73 | 7.73 | 2.74% | 3,293,186 |
| Nov 10, 2025 | 7.42 | 7.55 | 7.40 | 7.52 | 7.52 | 3.47% | 4,814,587 |
| Nov 7, 2025 | 7.47 | 7.49 | 7.25 | 7.27 | 7.27 | -2.62% | 3,850,090 |
| Nov 6, 2025 | 7.71 | 7.74 | 7.44 | 7.47 | 7.47 | -3.41% | 3,842,341 |
| Nov 5, 2025 | 7.70 | 7.81 | 7.64 | 7.73 | 7.73 | -0.49% | 3,188,578 |
| Nov 4, 2025 | 7.94 | 7.98 | 7.72 | 7.77 | 7.77 | -3.24% | 5,818,092 |
| Nov 3, 2025 | 7.64 | 8.03 | 7.60 | 8.03 | 8.03 | 5.74% | 10,483,430 |
| Oct 31, 2025 | 7.53 | 7.61 | 7.41 | 7.59 | 7.59 | 1.82% | 6,323,236 |
| Oct 30, 2025 | 7.02 | 7.49 | 7.02 | 7.46 | 7.46 | 7.40% | 10,293,910 |
| Oct 29, 2025 | 6.85 | 7.02 | 6.84 | 6.94 | 6.94 | 0.17% | 5,159,001 |
| Oct 28, 2025 | 6.86 | 6.97 | 6.85 | 6.93 | 6.93 | 0.81% | 4,348,888 |
| Oct 27, 2025 | 6.93 | 6.94 | 6.83 | 6.88 | 6.88 | -0.95% | 3,524,192 |
| Oct 24, 2025 | 6.98 | 7.00 | 6.72 | 6.94 | 6.94 | -0.43% | 5,183,782 |
| Oct 23, 2025 | 7.02 | 7.08 | 6.95 | 6.97 | 6.97 | -2.08% | 5,633,614 |
| Oct 22, 2025 | 7.19 | 7.22 | 7.10 | 7.12 | 7.12 | -0.86% | 4,143,894 |
| Oct 21, 2025 | 7.27 | 7.29 | 7.18 | 7.18 | 7.18 | -1.37% | 2,739,855 |
| Oct 20, 2025 | 7.30 | 7.33 | 7.19 | 7.28 | 7.28 | 0.75% | 2,205,000 |
| Oct 17, 2025 | 7.26 | 7.29 | 7.13 | 7.23 | 7.23 | -1.82% | 3,025,894 |
| Oct 16, 2025 | 7.22 | 7.36 | 7.19 | 7.36 | 7.36 | 1.63% | 4,074,119 |
| Oct 15, 2025 | 7.37 | 7.40 | 7.24 | 7.24 | 7.24 | -2.27% | 3,889,467 |
| Oct 14, 2025 | 7.32 | 7.42 | 7.23 | 7.41 | 7.41 | 0.52% | 3,292,363 |
| Oct 13, 2025 | 7.38 | 7.44 | 7.36 | 7.37 | 7.37 | 0.33% | 1,603,966 |
| Oct 10, 2025 | 7.51 | 7.57 | 7.35 | 7.35 | 7.35 | -2.34% | 3,198,896 |
| Oct 9, 2025 | 7.43 | 7.60 | 7.43 | 7.53 | 7.53 | 1.65% | 4,146,959 |
| Oct 8, 2025 | 7.32 | 7.48 | 7.30 | 7.40 | 7.40 | 0.60% | 3,581,311 |
| Oct 7, 2025 | 7.33 | 7.42 | 7.29 | 7.36 | 7.36 | 0.77% | 2,572,678 |
| Oct 6, 2025 | 7.32 | 7.32 | 7.23 | 7.30 | 7.30 | -0.46% | 2,621,974 |
| Oct 3, 2025 | 7.37 | 7.42 | 7.33 | 7.34 | 7.34 | -0.30% | 3,475,410 |
| Oct 2, 2025 | 7.33 | 7.41 | 7.28 | 7.36 | 7.36 | 0.66% | 3,869,380 |
| Oct 1, 2025 | 7.12 | 7.37 | 7.09 | 7.31 | 7.31 | 1.44% | 4,996,733 |
| Sep 30, 2025 | 7.75 | 7.77 | 7.18 | 7.21 | 7.21 | -7.14% | 13,487,410 |
| Sep 29, 2025 | 7.82 | 7.92 | 7.74 | 7.76 | 7.76 | 0.15% | 4,051,968 |
| Sep 26, 2025 | 7.64 | 7.89 | 7.63 | 7.75 | 7.75 | 1.57% | 5,576,187 |
| Sep 25, 2025 | 7.47 | 7.63 | 7.40 | 7.63 | 7.63 | 1.57% | 4,606,091 |
| Sep 24, 2025 | 7.42 | 7.55 | 7.37 | 7.51 | 7.51 | 0.99% | 3,096,185 |
| Sep 23, 2025 | 7.34 | 7.45 | 7.31 | 7.44 | 7.44 | 1.56% | 2,839,758 |
| Sep 22, 2025 | 7.37 | 7.39 | 7.30 | 7.32 | 7.32 | -1.43% | 3,428,834 |
| Sep 19, 2025 | 7.50 | 7.53 | 7.38 | 7.43 | 7.43 | -0.77% | 4,992,589 |
| Sep 18, 2025 | 7.50 | 7.57 | 7.45 | 7.49 | 7.49 | 0.03% | 2,902,722 |
| Sep 17, 2025 | 7.43 | 7.49 | 7.40 | 7.49 | 7.49 | 1.22% | 3,062,836 |
| Sep 16, 2025 | 7.44 | 7.48 | 7.39 | 7.40 | 7.40 | -0.54% | 3,323,639 |
| Sep 15, 2025 | 7.46 | 7.50 | 7.38 | 7.44 | 7.44 | -0.08% | 3,294,198 |
| Sep 12, 2025 | 7.57 | 7.60 | 7.41 | 7.44 | 7.44 | -1.19% | 2,811,864 |
| Sep 11, 2025 | 7.43 | 7.56 | 7.41 | 7.53 | 7.53 | 1.43% | 3,701,325 |
| Sep 10, 2025 | 7.59 | 7.59 | 7.40 | 7.43 | 7.43 | -2.19% | 3,004,333 |
| Sep 9, 2025 | 7.58 | 7.62 | 7.50 | 7.59 | 7.59 | 0.29% | 2,336,720 |
| Sep 8, 2025 | 7.57 | 7.61 | 7.50 | 7.57 | 7.57 | 0.13% | 1,874,423 |
| Sep 5, 2025 | 7.52 | 7.59 | 7.46 | 7.56 | 7.56 | 0.96% | 3,161,759 |
| Sep 4, 2025 | 7.67 | 7.68 | 7.47 | 7.49 | 7.49 | -2.68% | 4,846,719 |
| Sep 3, 2025 | 7.59 | 7.74 | 7.47 | 7.69 | 7.69 | -0.47% | 8,004,021 |
| Sep 2, 2025 | 7.90 | 7.90 | 7.72 | 7.73 | 7.73 | -2.47% | 3,714,457 |
| Sep 1, 2025 | 7.96 | 7.98 | 7.91 | 7.93 | 7.93 | -0.38% | 3,306,879 |
| Aug 29, 2025 | 7.97 | 7.99 | 7.89 | 7.96 | 7.96 | -0.30% | 2,807,742 |
| Aug 28, 2025 | 8.06 | 8.10 | 7.98 | 7.98 | 7.98 | -0.55% | 2,341,422 |
| Aug 27, 2025 | 8.12 | 8.19 | 7.94 | 8.02 | 8.02 | -1.38% | 4,234,764 |
| Aug 26, 2025 | 8.13 | 8.17 | 8.09 | 8.14 | 8.14 | -0.78% | 3,509,675 |
| Aug 25, 2025 | 8.28 | 8.39 | 8.20 | 8.20 | 8.20 | -0.87% | 3,064,509 |
| Aug 22, 2025 | 8.11 | 8.30 | 8.11 | 8.27 | 8.27 | 1.65% | 3,551,022 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.04 | 8.14 | 8.14 | -1.38% | 3,900,435 |
| Aug 20, 2025 | 8.30 | 8.35 | 8.22 | 8.25 | 8.25 | -1.15% | 3,406,843 |
| Aug 19, 2025 | 8.25 | 8.37 | 8.25 | 8.35 | 8.35 | 1.34% | 3,974,494 |
| Aug 18, 2025 | 8.32 | 8.33 | 8.20 | 8.24 | 8.24 | -1.25% | 2,509,989 |
| Aug 15, 2025 | 8.30 | 8.35 | 8.26 | 8.34 | 8.34 | 1.02% | 4,456,218 |
| Aug 14, 2025 | 8.12 | 8.26 | 8.12 | 8.26 | 8.26 | 1.45% | 5,501,520 |
| Aug 13, 2025 | 8.10 | 8.16 | 8.09 | 8.14 | 8.14 | 0.99% | 4,979,781 |
| Aug 12, 2025 | 8.00 | 8.09 | 7.93 | 8.06 | 8.06 | 0.02% | 4,310,208 |
| Aug 11, 2025 | 8.06 | 8.14 | 8.02 | 8.06 | 8.06 | 0.27% | 4,205,021 |
| Aug 8, 2025 | 7.94 | 8.09 | 7.91 | 8.04 | 8.04 | 1.16% | 6,687,245 |
| Aug 7, 2025 | 7.65 | 8.00 | 7.65 | 7.94 | 7.94 | 4.42% | 14,204,740 |
| Aug 6, 2025 | 7.50 | 7.63 | 7.47 | 7.61 | 7.61 | 2.12% | 4,981,137 |
| Aug 5, 2025 | 7.42 | 7.50 | 7.40 | 7.45 | 7.45 | 1.03% | 3,020,393 |
| Aug 4, 2025 | 7.40 | 7.53 | 7.32 | 7.37 | 7.37 | 1.01% | 4,679,690 |
| Aug 1, 2025 | 7.45 | 7.48 | 7.23 | 7.30 | 7.30 | -3.23% | 6,877,497 |
| Jul 31, 2025 | 7.70 | 7.70 | 7.34 | 7.54 | 7.54 | 0.88% | 8,835,036 |
| Jul 30, 2025 | 7.60 | 7.63 | 7.48 | 7.48 | 7.48 | -1.99% | 4,875,195 |
| Jul 29, 2025 | 7.66 | 7.73 | 7.60 | 7.63 | 7.63 | 0.10% | 2,990,961 |
| Jul 28, 2025 | 7.75 | 7.80 | 7.60 | 7.62 | 7.62 | -1.01% | 4,849,024 |
| Jul 25, 2025 | 7.62 | 7.71 | 7.58 | 7.70 | 7.70 | 0.16% | 3,451,318 |
| Jul 24, 2025 | 7.70 | 7.74 | 7.61 | 7.69 | 7.69 | 0.37% | 4,664,307 |
| Jul 23, 2025 | 7.53 | 7.66 | 7.51 | 7.66 | 7.66 | 2.46% | 5,864,302 |
| Jul 22, 2025 | 7.50 | 7.53 | 7.39 | 7.48 | 7.48 | -0.40% | 2,947,308 |
| Jul 21, 2025 | 7.50 | 7.60 | 7.46 | 7.51 | 7.51 | 0.94% | 4,397,528 |