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 |