Deutsche Lufthansa AG (VIE:LHA)
Austria
· Delayed Price · Currency is EUR 8.23
+0.04 (0.44%)
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 | 8.21 | 8.21 | 8.20 | 8.20 | - | 0.12% | 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% | - |
| Oct 13, 2025 | 7.44 | 7.44 | 7.39 | 7.40 | 7.40 | -0.56% | - |
| Oct 10, 2025 | 7.54 | 7.54 | 7.44 | 7.44 | 7.44 | -1.17% | - |
| Oct 9, 2025 | 7.47 | 7.59 | 7.47 | 7.53 | 7.53 | 1.46% | 2,576 |
| Oct 8, 2025 | 7.35 | 7.43 | 7.35 | 7.42 | 7.42 | 3.46% | - |
| Oct 7, 2025 | 7.34 | 7.39 | 7.17 | 7.17 | 7.17 | -1.97% | 1,610 |
| Oct 6, 2025 | 7.33 | 7.33 | 7.27 | 7.31 | 7.31 | -0.68% | 3,000 |
| Oct 3, 2025 | 7.36 | 7.40 | 7.36 | 7.36 | 7.36 | 0.11% | - |
| Oct 2, 2025 | 7.34 | 7.40 | 7.34 | 7.36 | 7.36 | 0.55% | 255 |
| Oct 1, 2025 | 7.24 | 7.35 | 7.10 | 7.32 | 7.32 | 1.36% | 3,416 |
| Sep 30, 2025 | 7.77 | 7.77 | 7.19 | 7.22 | 7.22 | -7.10% | 4,846 |
| Sep 29, 2025 | 7.80 | 7.89 | 7.77 | 7.77 | 7.77 | 0.49% | 500 |
| Sep 26, 2025 | 7.75 | 7.79 | 7.69 | 7.73 | 7.73 | -0.23% | - |
| Sep 25, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | - | 240 |
| Sep 24, 2025 | 7.41 | 7.75 | 7.41 | 7.75 | 7.75 | 4.11% | - |
| Sep 23, 2025 | 7.32 | 7.44 | 7.32 | 7.44 | 7.44 | 1.61% | - |
| Sep 22, 2025 | 7.37 | 7.37 | 7.33 | 7.33 | 7.33 | -1.35% | - |
| Sep 19, 2025 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | -0.62% | 510 |
| Sep 18, 2025 | 7.52 | 7.52 | 7.47 | 7.47 | 7.47 | 0.43% | - |
| Sep 17, 2025 | 7.45 | 7.45 | 7.43 | 7.44 | 7.44 | 0.35% | 200 |
| Sep 16, 2025 | 7.46 | 7.46 | 7.41 | 7.41 | 7.41 | -0.11% | - |
| Sep 15, 2025 | 7.46 | 7.46 | 7.40 | 7.42 | 7.42 | 0.13% | 1,404 |
| Sep 12, 2025 | 7.59 | 7.59 | 7.41 | 7.41 | 7.41 | -1.23% | - |
| Sep 11, 2025 | 7.38 | 7.54 | 7.38 | 7.50 | 7.50 | 1.82% | 500 |
| Sep 10, 2025 | 7.58 | 7.58 | 7.37 | 7.37 | 7.37 | -3.03% | - |
| Sep 9, 2025 | 7.61 | 7.61 | 7.54 | 7.60 | 7.60 | 3.12% | 1,404 |
| Sep 8, 2025 | 7.58 | 7.58 | 7.37 | 7.37 | 7.37 | -1.84% | - |
| Sep 5, 2025 | 7.52 | 7.55 | 7.47 | 7.51 | 7.51 | 1.87% | - |
| Sep 4, 2025 | 7.54 | 7.55 | 7.37 | 7.37 | 7.37 | -4.34% | - |
| Sep 3, 2025 | 7.60 | 7.70 | 7.52 | 7.70 | 7.70 | -0.57% | 1,130 |
| Sep 2, 2025 | 7.88 | 7.88 | 7.74 | 7.75 | 7.75 | -2.57% | 638 |
| Sep 1, 2025 | 7.95 | 7.97 | 7.92 | 7.95 | 7.95 | -0.03% | - |
| Aug 29, 2025 | 7.98 | 7.99 | 7.92 | 7.95 | 7.95 | -0.33% | - |
| Aug 28, 2025 | 8.01 | 8.06 | 7.98 | 7.98 | 7.98 | -0.23% | 337 |
| Aug 27, 2025 | 8.18 | 8.18 | 7.94 | 8.00 | 8.00 | -1.72% | 5,500 |
| Aug 26, 2025 | 8.14 | 8.15 | 8.12 | 8.14 | 8.14 | -2.23% | - |
| Aug 25, 2025 | 8.28 | 8.38 | 8.28 | 8.32 | 8.32 | 0.48% | 1,068 |
| Aug 22, 2025 | 8.06 | 8.28 | 8.06 | 8.28 | 8.28 | 1.77% | 1,300 |
| Aug 21, 2025 | 8.16 | 8.16 | 8.10 | 8.14 | 8.14 | -1.09% | 3,019 |
| Aug 20, 2025 | 8.32 | 8.32 | 8.23 | 8.23 | 8.23 | -1.30% | 4 |
| Aug 19, 2025 | 8.29 | 8.34 | 8.14 | 8.34 | 8.34 | 1.09% | 2,472 |
| Aug 18, 2025 | 8.30 | 8.30 | 8.23 | 8.25 | 8.25 | -0.98% | 1,471 |
| Aug 15, 2025 | 8.30 | 8.34 | 8.30 | 8.33 | 8.33 | 1.04% | 755 |
| Aug 14, 2025 | 8.16 | 8.24 | 8.16 | 8.24 | 8.24 | 1.50% | 580 |
| Aug 13, 2025 | 8.11 | 8.14 | 8.11 | 8.12 | 8.12 | 0.72% | 2,129 |
| Aug 12, 2025 | 8.06 | 8.06 | 7.97 | 8.06 | 8.06 | 0.07% | 1,404 |
| Aug 11, 2025 | 8.07 | 8.10 | 8.02 | 8.06 | 8.06 | 0.20% | 5,390 |
| Aug 8, 2025 | 7.94 | 8.07 | 7.94 | 8.04 | 8.04 | 2.97% | 2,204 |
| Aug 7, 2025 | 7.67 | 7.99 | 7.67 | 7.81 | 7.81 | 2.68% | 19,372 |
| Aug 6, 2025 | 7.51 | 7.61 | 7.48 | 7.61 | 7.61 | 2.53% | 2,938 |
| Aug 5, 2025 | 7.47 | 7.47 | 7.42 | 7.42 | 7.42 | 0.35% | 8,433 |
| Aug 4, 2025 | 7.42 | 7.43 | 7.39 | 7.39 | 7.39 | 0.85% | - |
| Aug 1, 2025 | 7.39 | 7.39 | 7.27 | 7.33 | 7.33 | -2.60% | 550 |
| Jul 31, 2025 | 7.40 | 7.60 | 7.37 | 7.53 | 7.53 | 0.51% | 32,996 |
| Jul 30, 2025 | 7.59 | 7.61 | 7.49 | 7.49 | 7.49 | -2.50% | 250 |
| Jul 29, 2025 | 7.69 | 7.72 | 7.65 | 7.68 | 7.68 | 0.79% | 2,812 |
| Jul 28, 2025 | 7.77 | 7.77 | 7.61 | 7.62 | 7.62 | -1.09% | 1,450 |
| Jul 25, 2025 | 7.64 | 7.70 | 7.60 | 7.70 | 7.70 | 0.55% | - |
| Jul 24, 2025 | 7.57 | 7.72 | 7.57 | 7.66 | 7.66 | 0.82% | 990 |
| Jul 23, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 2.23% | 1,239 |
| Jul 22, 2025 | 7.52 | 7.52 | 7.43 | 7.43 | 7.43 | -0.83% | 114 |
| Jul 21, 2025 | 7.48 | 7.56 | 7.48 | 7.50 | 7.50 | 0.97% | 1,578 |