Skip to main content
Deutsche Lufthansa AG (ETR:LHA)
Germany flag Germany · Delayed Price · Currency is EUR
7.15
-0.10 (-1.35%)
Apr 28, 2026, 5:37 PM CET

Deutsche Lufthansa AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.227.247.127.157.15-1.35%5,281,010
Apr 27, 20267.337.357.197.247.24-0.08%5,279,717
Apr 24, 20267.407.427.247.257.25-2.63%6,122,167
Apr 23, 20267.407.467.267.457.45-0.51%7,193,975
Apr 22, 20267.757.787.467.487.48-2.86%9,672,170
Apr 21, 20267.867.917.667.707.70-1.15%6,202,499
Apr 20, 20267.777.897.727.797.79-3.42%6,010,198
Apr 17, 20267.608.137.538.078.076.86%14,845,270
Apr 16, 20267.757.837.547.557.55-3.43%6,714,431
Apr 15, 20267.987.987.747.827.82-2.30%5,006,688
Apr 14, 20267.808.037.788.008.003.06%5,258,409
Apr 13, 20267.707.777.587.777.77-2.24%6,510,603
Apr 10, 20267.938.127.807.947.941.04%5,841,325
Apr 9, 20267.917.927.767.867.86-3.18%5,395,053
Apr 8, 20268.218.298.078.128.1210.27%13,696,060
Apr 7, 20267.577.577.337.367.36-1.84%5,892,261
Apr 2, 20267.467.557.357.507.50-3.42%6,263,042
Apr 1, 20267.727.787.527.777.777.95%8,183,292
Mar 31, 20267.257.347.207.207.20-0.66%5,881,819
Mar 30, 20267.337.387.237.247.24-1.50%6,511,306
Mar 27, 20267.537.567.357.357.35-2.36%5,676,393
Mar 26, 20267.607.637.497.537.53-1.13%5,753,193
Mar 25, 20267.607.677.547.627.622.26%6,049,222
Mar 24, 20267.557.577.367.457.45-1.84%5,480,318
Mar 23, 20267.157.776.997.597.593.35%12,441,100
Mar 20, 20267.397.547.237.347.34-1.16%12,333,220
Mar 19, 20267.697.737.397.437.43-5.83%9,487,015
Mar 18, 20268.058.107.827.897.890.05%5,800,020
Mar 17, 20267.737.967.647.897.892.15%7,583,954
Mar 16, 20267.657.817.547.727.721.50%5,310,019
Mar 13, 20267.597.767.517.617.61-2.29%7,696,087
Mar 12, 20268.008.057.757.787.78-3.54%7,784,506
Mar 11, 20268.108.117.958.078.07-1.61%6,587,926
Mar 10, 20268.108.257.988.208.207.89%10,229,610
Mar 9, 20267.807.917.507.607.60-6.38%13,853,410
Mar 6, 20268.168.447.908.128.12-10,901,090
Mar 5, 20268.328.458.068.128.12-3.20%9,775,119
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%5,522,508
Dec 18, 20258.538.678.478.668.661.29%3,599,157
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