Deutsche Lufthansa AG (VIE:LHA)
Austria
· Delayed Price · Currency is EUR 7.35
-0.79 (-9.69%)
At close: Mar 9, 2026
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.80 | 7.80 | 7.35 | 7.35 | 7.35 | -9.69% | 33,341 |
| Mar 6, 2026 | 8.24 | 8.43 | 7.94 | 8.13 | 8.13 | -0.71% | 57,860 |
| Mar 5, 2026 | 8.26 | 8.40 | 8.12 | 8.19 | 8.19 | -2.66% | 17,579 |
| Mar 4, 2026 | 8.28 | 8.53 | 8.28 | 8.42 | 8.42 | 3.06% | 14,486 |
| Mar 3, 2026 | 8.51 | 8.51 | 7.96 | 8.17 | 8.17 | -8.76% | 13,684 |
| Mar 2, 2026 | 8.28 | 8.95 | 8.28 | 8.95 | 8.95 | -0.97% | 61,238 |
| Feb 27, 2026 | 9.29 | 9.29 | 9.02 | 9.04 | 9.04 | -3.40% | 6,091 |
| Feb 26, 2026 | 9.16 | 9.36 | 9.16 | 9.36 | 9.36 | 1.90% | 20,842 |
| Feb 25, 2026 | 9.16 | 9.18 | 9.08 | 9.18 | 9.18 | 0.44% | 10,557 |
| Feb 24, 2026 | 9.14 | 9.15 | 9.06 | 9.14 | 9.14 | -0.48% | 4,817 |
| Feb 23, 2026 | 9.20 | 9.48 | 9.18 | 9.19 | 9.19 | 0.64% | 21,800 |
| Feb 20, 2026 | 9.16 | 9.20 | 9.09 | 9.13 | 9.13 | -0.28% | 2,426 |
| Feb 19, 2026 | 9.28 | 9.47 | 9.09 | 9.15 | 9.15 | -0.61% | 6,151 |
| Feb 18, 2026 | 9.24 | 9.27 | 8.98 | 9.21 | 9.21 | 0.22% | 13,330 |
| Feb 17, 2026 | 9.17 | 9.26 | 9.09 | 9.19 | 9.19 | -0.52% | 11,185 |
| Feb 16, 2026 | 9.17 | 9.24 | 9.15 | 9.24 | 9.24 | 1.45% | 80 |
| Feb 13, 2026 | 9.15 | 9.22 | 9.11 | 9.11 | 9.11 | 1.16% | 38 |
| Feb 12, 2026 | 9.01 | 9.08 | 8.94 | 9.00 | 9.00 | 1.76% | 1,223 |
| Feb 11, 2026 | 8.86 | 8.97 | 8.80 | 8.85 | 8.85 | -4.88% | 26,308 |
| Feb 10, 2026 | 9.46 | 9.46 | 9.30 | 9.30 | 9.30 | -1.27% | 1,320 |
| Feb 9, 2026 | 9.32 | 9.44 | 9.32 | 9.42 | 9.42 | 2.70% | 1,199 |
| Feb 6, 2026 | 9.02 | 9.20 | 8.98 | 9.17 | 9.17 | 3.01% | 8,010 |
| Feb 5, 2026 | 9.06 | 9.07 | 8.90 | 8.90 | 8.90 | -1.74% | 5,612 |
| Feb 4, 2026 | 8.99 | 9.09 | 8.99 | 9.06 | 9.06 | 0.62% | 1,233 |
| Feb 3, 2026 | 8.96 | 9.01 | 8.94 | 9.01 | 9.01 | 0.78% | 128 |
| Feb 2, 2026 | 8.78 | 8.94 | 8.78 | 8.94 | 8.94 | 3.07% | 2,695 |
| Jan 30, 2026 | 8.69 | 8.78 | 8.67 | 8.67 | 8.67 | 0.37% | 1,605 |
| Jan 29, 2026 | 8.72 | 8.95 | 8.57 | 8.64 | 8.64 | -0.64% | 10,308 |
| Jan 28, 2026 | 8.66 | 8.72 | 8.60 | 8.69 | 8.69 | -0.39% | 9,445 |
| Jan 27, 2026 | 8.72 | 8.76 | 8.68 | 8.73 | 8.73 | -0.27% | 5,154 |
| Jan 26, 2026 | 8.70 | 8.77 | 8.68 | 8.75 | 8.75 | -0.39% | 1,214 |
| Jan 23, 2026 | 8.92 | 8.92 | 8.73 | 8.79 | 8.79 | -2.38% | - |
| Jan 22, 2026 | 8.86 | 9.00 | 8.86 | 9.00 | 9.00 | 4.02% | 2,646 |
| Jan 21, 2026 | 8.44 | 8.66 | 8.43 | 8.65 | 8.65 | 3.87% | 1,199 |
| Jan 20, 2026 | 8.36 | 8.36 | 8.27 | 8.33 | 8.33 | -1.00% | 350 |
| Jan 19, 2026 | 8.27 | 8.43 | 8.27 | 8.41 | 8.41 | 0.50% | - |
| Jan 16, 2026 | 8.42 | 8.42 | 8.37 | 8.37 | 8.37 | -0.78% | - |
| Jan 15, 2026 | 8.45 | 8.45 | 8.31 | 8.44 | 8.44 | 2.35% | 3,337 |
| Jan 14, 2026 | 8.49 | 8.51 | 8.20 | 8.24 | 8.24 | -5.59% | 17,512 |
| Jan 13, 2026 | 8.79 | 8.80 | 8.63 | 8.73 | 8.73 | -0.14% | 14,642 |
| Jan 12, 2026 | 8.76 | 8.79 | 8.74 | 8.74 | 8.74 | -1.64% | 701 |
| Jan 9, 2026 | 9.05 | 9.05 | 8.89 | 8.89 | 8.89 | -3.33% | 1,199 |
| Jan 8, 2026 | 9.11 | 9.20 | 9.08 | 9.20 | 9.20 | 0.88% | - |
| Jan 7, 2026 | 9.10 | 9.12 | 8.97 | 9.12 | 9.12 | 2.59% | 5,271 |
| Jan 6, 2026 | 8.72 | 8.89 | 8.72 | 8.89 | 8.89 | 2.82% | 7,583 |
| Jan 5, 2026 | 8.57 | 8.64 | 8.53 | 8.64 | 8.64 | 0.68% | - |
| Jan 2, 2026 | 8.42 | 8.58 | 8.42 | 8.58 | 8.58 | 2.39% | 3,545 |
| Dec 30, 2025 | 8.29 | 8.40 | 8.29 | 8.38 | 8.38 | 0.48% | - |
| Dec 29, 2025 | 8.40 | 8.40 | 8.34 | 8.34 | 8.34 | -0.67% | 550 |
| Dec 23, 2025 | 8.52 | 8.52 | 8.40 | 8.40 | 8.40 | -1.50% | - |
| Dec 22, 2025 | 8.54 | 8.54 | 8.49 | 8.53 | 8.53 | -0.30% | 513 |
| Dec 19, 2025 | 8.68 | 8.70 | 8.55 | 8.55 | 8.55 | -1.18% | 3,688 |
| Dec 18, 2025 | 8.50 | 8.66 | 8.50 | 8.66 | 8.66 | 1.31% | 714 |
| Dec 17, 2025 | 8.52 | 8.55 | 8.43 | 8.54 | 8.54 | -0.88% | 300 |
| Dec 16, 2025 | 8.67 | 8.70 | 8.62 | 8.62 | 8.62 | 1.17% | 1,360 |
| Dec 15, 2025 | 8.49 | 8.53 | 8.30 | 8.52 | 8.52 | 0.85% | 4,824 |
| Dec 12, 2025 | 8.40 | 8.53 | 8.37 | 8.45 | 8.45 | 4.32% | 6,592 |
| Dec 11, 2025 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | 1.94% | - |
| Dec 10, 2025 | 8.09 | 8.09 | 7.94 | 7.94 | 7.94 | -2.29% | - |
| Dec 9, 2025 | 8.06 | 8.13 | 8.06 | 8.13 | 8.13 | -2.24% | 216 |
| Dec 8, 2025 | 8.34 | 8.34 | 8.28 | 8.32 | 8.32 | 1.07% | 200 |
| Dec 5, 2025 | 8.21 | 8.29 | 8.20 | 8.23 | 8.23 | 0.44% | 1,125 |
| Dec 4, 2025 | 8.26 | 8.26 | 8.19 | 8.19 | 8.19 | 0.24% | 480 |
| Dec 3, 2025 | 8.26 | 8.26 | 8.17 | 8.17 | 8.17 | -1.52% | 720 |
| Dec 2, 2025 | 8.29 | 8.31 | 8.25 | 8.30 | 8.30 | 0.05% | 467 |
| Dec 1, 2025 | 8.31 | 8.31 | 8.26 | 8.29 | 8.29 | 0.39% | 580 |
| Nov 28, 2025 | 8.17 | 8.26 | 8.17 | 8.26 | 8.26 | 1.10% | - |
| Nov 27, 2025 | 8.16 | 8.21 | 8.04 | 8.17 | 8.17 | -0.51% | 24,695 |
| Nov 26, 2025 | 8.05 | 8.35 | 8.05 | 8.21 | 8.21 | 0.66% | 5,551 |
| Nov 25, 2025 | 8.05 | 8.17 | 7.94 | 8.16 | 8.16 | 1.34% | 6,732 |
| Nov 24, 2025 | 8.10 | 8.12 | 7.97 | 8.05 | 8.05 | 1.67% | 3,611 |
| Nov 21, 2025 | 7.79 | 7.97 | 7.78 | 7.92 | 7.92 | 1.12% | 12,383 |
| Nov 20, 2025 | 7.94 | 7.94 | 7.81 | 7.83 | 7.83 | -1.19% | 451 |
| Nov 19, 2025 | 7.69 | 8.01 | 7.68 | 7.93 | 7.93 | 3.99% | 9,045 |
| Nov 18, 2025 | 7.59 | 7.68 | 7.59 | 7.62 | 7.62 | -0.42% | 1,290 |
| Nov 17, 2025 | 7.82 | 7.82 | 7.65 | 7.65 | 7.65 | -2.10% | 3 |
| Nov 14, 2025 | 7.89 | 7.89 | 7.82 | 7.82 | 7.82 | 0.31% | 4 |
| Nov 13, 2025 | 7.91 | 7.91 | 7.79 | 7.79 | 7.79 | -0.56% | 4 |
| Nov 12, 2025 | 7.76 | 7.84 | 7.71 | 7.84 | 7.84 | 1.27% | 2,024 |
| Nov 11, 2025 | 7.53 | 7.74 | 7.53 | 7.74 | 7.74 | 2.79% | - |
| Nov 10, 2025 | 7.44 | 7.53 | 7.44 | 7.53 | 7.53 | 3.75% | 432 |
| Nov 7, 2025 | 7.47 | 7.47 | 7.26 | 7.26 | 7.26 | -2.84% | 1,788 |
| Nov 6, 2025 | 7.63 | 7.63 | 7.47 | 7.47 | 7.47 | -3.39% | - |
| Nov 5, 2025 | 7.79 | 7.79 | 7.67 | 7.73 | 7.73 | -0.64% | 1,288 |
| Nov 4, 2025 | 7.89 | 7.89 | 7.76 | 7.78 | 7.78 | -2.70% | 6,347 |
| Nov 3, 2025 | 7.59 | 8.00 | 7.59 | 8.00 | 8.00 | 7.13% | 7,495 |
| Oct 31, 2025 | 7.48 | 7.48 | 7.44 | 7.47 | 7.47 | 1.22% | - |
| Oct 30, 2025 | 7.20 | 7.38 | 7.19 | 7.38 | 7.38 | 4.24% | 1,798 |
| Oct 29, 2025 | 6.92 | 7.08 | 6.92 | 7.08 | 7.08 | 2.05% | 20,000 |
| Oct 28, 2025 | 6.89 | 6.95 | 6.89 | 6.93 | 6.93 | 0.99% | 1,693 |
| Oct 27, 2025 | 6.92 | 6.92 | 6.86 | 6.87 | 6.87 | -0.87% | - |
| Oct 24, 2025 | 6.99 | 6.99 | 6.84 | 6.93 | 6.93 | -2.12% | - |
| Oct 23, 2025 | 7.04 | 7.08 | 7.00 | 7.08 | 7.08 | -0.79% | 1,388 |
| Oct 22, 2025 | 7.23 | 7.23 | 7.12 | 7.13 | 7.13 | -0.81% | - |
| Oct 21, 2025 | 7.29 | 7.29 | 7.19 | 7.19 | 7.19 | -0.88% | - |
| Oct 20, 2025 | 7.31 | 7.31 | 7.20 | 7.25 | 7.25 | -0.98% | - |
| Oct 17, 2025 | 7.28 | 7.33 | 7.18 | 7.33 | 7.33 | - | 20 |
| Oct 16, 2025 | 7.25 | 7.33 | 7.20 | 7.33 | 7.33 | - | - |
| Oct 15, 2025 | 7.39 | 7.39 | 7.28 | 7.33 | 7.33 | - | 1,169 |
| Oct 14, 2025 | 7.36 | 7.36 | 7.29 | 7.33 | 7.33 | -0.95% | - |