Deutsche Lufthansa AG (FRA:LHA)
Germany
· Delayed Price · Currency is EUR 8.18
+0.01 (0.10%)
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 | 8.19 | 8.30 | 8.17 | 8.18 | 8.18 | 0.10% | 21,298 |
| Dec 4, 2025 | 8.19 | 8.28 | 8.16 | 8.17 | 8.17 | -0.12% | 13,988 |
| Dec 3, 2025 | 8.27 | 8.29 | 8.15 | 8.18 | 8.18 | -1.04% | 21,875 |
| Dec 2, 2025 | 8.31 | 8.34 | 8.21 | 8.27 | 8.27 | -0.67% | 39,679 |
| Dec 1, 2025 | 8.20 | 8.36 | 8.20 | 8.32 | 8.32 | 1.24% | 58,114 |
| Nov 28, 2025 | 8.12 | 8.26 | 8.12 | 8.22 | 8.22 | 1.21% | 24,956 |
| Nov 27, 2025 | 8.19 | 8.20 | 8.10 | 8.12 | 8.12 | -1.10% | 19,323 |
| Nov 26, 2025 | 8.14 | 8.21 | 8.11 | 8.21 | 8.21 | 1.13% | 36,523 |
| Nov 25, 2025 | 8.02 | 8.21 | 7.89 | 8.12 | 8.12 | 1.55% | 43,725 |
| Nov 24, 2025 | 7.92 | 8.12 | 7.92 | 8.00 | 8.00 | 0.40% | 92,333 |
| Nov 21, 2025 | 7.69 | 8.01 | 7.67 | 7.96 | 7.96 | 2.84% | 14,493 |
| Nov 20, 2025 | 7.94 | 7.95 | 7.69 | 7.74 | 7.74 | -1.65% | 22,438 |
| Nov 19, 2025 | 7.65 | 8.00 | 7.61 | 7.87 | 7.87 | 3.12% | 58,047 |
| Nov 18, 2025 | 7.53 | 7.64 | 7.53 | 7.64 | 7.64 | 1.46% | 11,402 |
| Nov 17, 2025 | 7.78 | 7.84 | 7.53 | 7.53 | 7.53 | -4.54% | 22,591 |
| Nov 14, 2025 | 7.87 | 7.97 | 7.80 | 7.88 | 7.88 | 0.25% | 25,870 |
| Nov 13, 2025 | 7.85 | 7.92 | 7.80 | 7.86 | 7.86 | 0.74% | 7,622 |
| Nov 12, 2025 | 7.72 | 7.83 | 7.72 | 7.81 | 7.81 | 1.35% | 6,365 |
| Nov 11, 2025 | 7.51 | 7.76 | 7.51 | 7.70 | 7.70 | 3.13% | 12,895 |
| Nov 10, 2025 | 7.40 | 7.53 | 7.40 | 7.47 | 7.47 | 2.16% | 13,962 |
| Nov 7, 2025 | 7.44 | 7.47 | 7.30 | 7.31 | 7.31 | -1.67% | 10,740 |
| Nov 6, 2025 | 7.72 | 7.72 | 7.43 | 7.43 | 7.43 | -3.55% | 27,955 |
| Nov 5, 2025 | 7.78 | 7.79 | 7.60 | 7.71 | 7.71 | 0.08% | 109,375 |
| Nov 4, 2025 | 7.86 | 7.98 | 7.70 | 7.70 | 7.70 | -3.85% | 10,735 |
| Nov 3, 2025 | 7.55 | 8.03 | 7.55 | 8.01 | 8.01 | 6.52% | 87,132 |
| Oct 31, 2025 | 7.40 | 7.60 | 7.40 | 7.52 | 7.52 | 1.46% | 33,637 |
| Oct 30, 2025 | 6.98 | 7.47 | 6.98 | 7.41 | 7.41 | 6.74% | 90,800 |
| Oct 29, 2025 | 6.95 | 7.01 | 6.94 | 6.94 | 6.94 | 0.26% | 42,135 |
| Oct 28, 2025 | 6.88 | 6.96 | 6.85 | 6.93 | 6.93 | 0.82% | 31,933 |
| Oct 27, 2025 | 6.92 | 6.95 | 6.84 | 6.87 | 6.87 | -0.61% | 49,326 |
| Oct 24, 2025 | 6.98 | 7.03 | 6.74 | 6.91 | 6.91 | -1.93% | 89,095 |
| Oct 23, 2025 | 7.03 | 7.08 | 6.95 | 7.05 | 7.05 | -1.51% | 132,541 |
| Oct 22, 2025 | 7.19 | 7.20 | 7.10 | 7.16 | 7.16 | -0.47% | 26,550 |
| Oct 21, 2025 | 7.25 | 7.27 | 7.19 | 7.19 | 7.19 | -0.69% | 5,551 |
| Oct 20, 2025 | 7.23 | 7.30 | 7.20 | 7.24 | 7.24 | 0.25% | 22,161 |
| Oct 17, 2025 | 7.27 | 7.27 | 7.19 | 7.22 | 7.22 | -1.39% | 19,854 |
| Oct 16, 2025 | 7.20 | 7.36 | 7.19 | 7.32 | 7.32 | 1.50% | 31,170 |
| Oct 15, 2025 | 7.37 | 7.37 | 7.22 | 7.22 | 7.22 | -3.14% | 37,442 |
| Oct 14, 2025 | 7.32 | 7.45 | 7.25 | 7.45 | 7.45 | 0.62% | 5,009 |
| Oct 13, 2025 | 7.34 | 7.41 | 7.34 | 7.40 | 7.40 | 0.16% | 22,057 |
| Oct 10, 2025 | 7.53 | 7.54 | 7.33 | 7.39 | 7.39 | -1.96% | 9,355 |
| Oct 9, 2025 | 7.36 | 7.58 | 7.36 | 7.54 | 7.54 | 2.56% | 14,410 |
| Oct 8, 2025 | 7.34 | 7.41 | 7.32 | 7.35 | 7.35 | -0.57% | 24,183 |
| Oct 7, 2025 | 7.27 | 7.40 | 7.27 | 7.39 | 7.39 | 1.68% | 5,802 |
| Oct 6, 2025 | 7.32 | 7.35 | 7.26 | 7.27 | 7.27 | -1.76% | 24,790 |
| Oct 3, 2025 | 7.34 | 7.41 | 7.34 | 7.40 | 7.40 | 1.06% | 7,908 |
| Oct 2, 2025 | 7.38 | 7.38 | 7.30 | 7.32 | 7.32 | -0.54% | 27,164 |
| Oct 1, 2025 | 7.26 | 7.36 | 7.16 | 7.36 | 7.36 | 1.99% | 21,570 |
| Sep 30, 2025 | 7.75 | 7.75 | 7.19 | 7.22 | 7.22 | -7.58% | 65,471 |
| Sep 29, 2025 | 7.78 | 7.90 | 7.72 | 7.81 | 7.81 | 1.38% | 21,621 |
| Sep 26, 2025 | 7.59 | 7.85 | 7.59 | 7.71 | 7.71 | 1.58% | 23,105 |
| Sep 25, 2025 | 7.54 | 7.64 | 7.54 | 7.59 | 7.59 | 1.15% | 7,579 |
| Sep 24, 2025 | 7.43 | 7.53 | 7.43 | 7.50 | 7.50 | 0.78% | 2,772 |
| Sep 23, 2025 | 7.31 | 7.44 | 7.31 | 7.44 | 7.44 | 1.28% | 5,812 |
| Sep 22, 2025 | 7.38 | 7.44 | 7.31 | 7.35 | 7.35 | -0.33% | 9,425 |
| Sep 19, 2025 | 7.52 | 7.53 | 7.37 | 7.37 | 7.37 | -2.46% | 6,914 |
| Sep 18, 2025 | 7.47 | 7.56 | 7.44 | 7.56 | 7.56 | 0.72% | 3,100 |
| Sep 17, 2025 | 7.37 | 7.50 | 7.37 | 7.50 | 7.50 | 1.74% | 3,719 |
| Sep 16, 2025 | 7.40 | 7.46 | 7.38 | 7.38 | 7.38 | 0.68% | 8,541 |
| Sep 15, 2025 | 7.45 | 7.47 | 7.33 | 7.33 | 7.33 | -2.37% | 55,405 |
| Sep 12, 2025 | 7.58 | 7.58 | 7.43 | 7.50 | 7.50 | -0.08% | 57,736 |
| Sep 11, 2025 | 7.40 | 7.58 | 7.38 | 7.51 | 7.51 | 0.54% | 13,170 |
| Sep 10, 2025 | 7.58 | 7.58 | 7.35 | 7.47 | 7.47 | -2.10% | 7,517 |
| Sep 9, 2025 | 7.50 | 7.63 | 7.50 | 7.63 | 7.63 | 0.85% | 6,747 |
| Sep 8, 2025 | 7.53 | 7.59 | 7.52 | 7.57 | 7.57 | 0.53% | 7,005 |
| Sep 5, 2025 | 7.48 | 7.61 | 7.47 | 7.53 | 7.53 | 0.61% | 13,738 |
| Sep 4, 2025 | 7.63 | 7.63 | 7.47 | 7.48 | 7.48 | -2.78% | 25,831 |
| Sep 3, 2025 | 7.67 | 7.74 | 7.48 | 7.69 | 7.69 | -0.29% | 24,349 |
| Sep 2, 2025 | 7.94 | 7.94 | 7.64 | 7.72 | 7.72 | -2.75% | 36,767 |
| Sep 1, 2025 | 8.04 | 8.04 | 7.91 | 7.93 | 7.93 | -1.12% | 7,602 |
| Aug 29, 2025 | 7.96 | 8.02 | 7.88 | 8.02 | 8.02 | -0.12% | 17,419 |
| Aug 28, 2025 | 7.99 | 8.07 | 7.96 | 8.03 | 8.03 | -0.17% | 7,342 |
| Aug 27, 2025 | 8.19 | 8.19 | 7.95 | 8.05 | 8.05 | -0.64% | 61,248 |
| Aug 26, 2025 | 8.21 | 8.21 | 8.09 | 8.10 | 8.10 | -1.91% | 15,013 |
| Aug 25, 2025 | 8.20 | 8.37 | 8.17 | 8.26 | 8.26 | 0.46% | 42,061 |
| Aug 22, 2025 | 8.09 | 8.29 | 8.06 | 8.22 | 8.22 | 1.58% | 17,488 |
| Aug 21, 2025 | 8.26 | 8.26 | 8.09 | 8.09 | 8.09 | -1.96% | 61,664 |
| Aug 20, 2025 | 8.30 | 8.35 | 8.19 | 8.25 | 8.25 | 0.34% | 22,320 |
| Aug 19, 2025 | 8.20 | 8.37 | 8.20 | 8.23 | 8.23 | 0.39% | 150,543 |
| Aug 18, 2025 | 8.33 | 8.35 | 8.19 | 8.19 | 8.19 | -1.37% | 28,028 |
| Aug 15, 2025 | 8.22 | 8.35 | 8.22 | 8.31 | 8.31 | 0.95% | 96,022 |
| Aug 14, 2025 | 8.08 | 8.25 | 8.07 | 8.23 | 8.23 | 1.96% | 62,652 |
| Aug 13, 2025 | 8.06 | 8.15 | 8.06 | 8.07 | 8.07 | 0.55% | 82,647 |
| Aug 12, 2025 | 8.05 | 8.06 | 7.99 | 8.03 | 8.03 | 0.53% | 13,289 |
| Aug 11, 2025 | 8.00 | 8.10 | 7.99 | 7.99 | 7.99 | -1.41% | 50,983 |
| Aug 8, 2025 | 7.91 | 8.10 | 7.90 | 8.10 | 8.10 | 2.09% | 91,016 |
| Aug 7, 2025 | 7.62 | 8.00 | 7.62 | 7.93 | 7.93 | 4.39% | 187,773 |
| Aug 6, 2025 | 7.44 | 7.62 | 7.44 | 7.60 | 7.60 | 1.60% | 9,616 |
| Aug 5, 2025 | 7.40 | 7.49 | 7.40 | 7.48 | 7.48 | 1.11% | 19,106 |
| Aug 4, 2025 | 7.46 | 7.51 | 7.35 | 7.40 | 7.40 | 1.45% | 7,512 |
| Aug 1, 2025 | 7.50 | 7.50 | 7.26 | 7.29 | 7.29 | -2.38% | 19,180 |
| Jul 31, 2025 | 7.72 | 7.72 | 7.40 | 7.47 | 7.47 | 2.47% | 56,764 |
| Jul 30, 2025 | 7.60 | 7.61 | 7.29 | 7.29 | 7.29 | -4.33% | 65,498 |
| Jul 29, 2025 | 7.62 | 7.73 | 7.60 | 7.62 | 7.62 | 0.98% | 11,898 |
| Jul 28, 2025 | 7.71 | 7.79 | 7.55 | 7.55 | 7.55 | -1.92% | 47,574 |
| Jul 25, 2025 | 7.64 | 7.70 | 7.61 | 7.69 | 7.69 | 0.71% | 14,826 |
| Jul 24, 2025 | 7.69 | 7.73 | 7.62 | 7.64 | 7.64 | -0.34% | 44,623 |
| Jul 23, 2025 | 7.51 | 7.76 | 7.47 | 7.67 | 7.67 | 2.51% | 164,341 |
| Jul 22, 2025 | 7.45 | 7.49 | 7.40 | 7.48 | 7.48 | 0.30% | 5,060 |
| Jul 21, 2025 | 7.45 | 7.59 | 7.44 | 7.46 | 7.46 | 0.89% | 41,285 |