Deutsche Lufthansa AG LHA
XETR · Germany · Transportation
€7.64-0.03 (-0.39%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.65 | -0.29% | €7.63 | €7.70 | €7.60 | 818.34K |
| 2026-09-30 | €7.67 | -0.70% | €7.79 | €7.82 | €7.66 | 2.11M |
| 2026-09-29 | €7.72 | +0.29% | €7.70 | €7.80 | €7.61 | 2.49M |
| 2026-09-28 | €7.70 | +0.86% | €7.71 | €7.74 | €7.60 | 2.82M |
| 2026-09-25 | €7.64 | +0.82% | €7.68 | €7.76 | €7.62 | 5.00M |
| 2026-09-24 | €7.57 | -1.64% | €7.60 | €7.68 | €7.54 | 3.68M |
| 2026-09-23 | €7.70 | -2.23% | €7.96 | €7.98 | €7.66 | 4.44M |
| 2026-09-22 | €7.88 | +2.87% | €7.63 | €8.00 | €7.58 | 5.33M |
| 2026-09-21 | €7.66 | +0.98% | €7.70 | €7.73 | €7.61 | 2.85M |
| 2026-09-18 | €7.58 | -1.22% | €7.72 | €7.77 | €7.57 | 4.61M |
| 2026-09-17 | €7.68 | +1.00% | €7.65 | €7.72 | €7.61 | 3.47M |
| 2026-09-16 | €7.60 | +0.66% | €7.62 | €7.68 | €7.53 | 4.47M |
| 2026-09-15 | €7.55 | -0.37% | €7.58 | €7.66 | €7.52 | 3.14M |
| 2026-09-14 | €7.58 | -1.86% | €7.62 | €7.67 | €7.47 | 4.50M |
| 2026-09-11 | €7.72 | +0.63% | €7.70 | €7.79 | €7.69 | 2.90M |
| 2026-09-10 | €7.67 | -0.47% | €7.65 | €7.73 | €7.60 | 3.15M |
| 2026-09-09 | €7.71 | -1.23% | €7.69 | €7.74 | €7.66 | 2.07M |
| 2026-09-08 | €7.81 | +0.13% | €7.76 | €7.82 | €7.73 | 1.84M |
| 2026-09-07 | €7.80 | -0.64% | €7.80 | €7.86 | €7.73 | 1.95M |
| 2026-09-04 | €7.85 | +1.79% | €7.73 | €7.87 | €7.70 | 4.20M |
| 2026-09-03 | €7.71 | +1.26% | €7.64 | €7.75 | €7.63 | 3.03M |
| 2026-09-02 | €7.61 | -0.31% | €7.60 | €7.74 | €7.54 | 6.24M |
| 2026-09-01 | €7.64 | -2.85% | €7.87 | €7.87 | €7.64 | 6.44M |
| 2026-08-31 | €7.86 | -1.65% | €7.91 | €8.01 | €7.86 | 4.12M |
| 2026-08-28 | €7.99 | -0.15% | €8.05 | €8.08 | €7.99 | 3.07M |
| 2026-08-27 | €8.00 | -0.57% | €8.01 | €8.08 | €7.98 | 3.30M |
| 2026-08-26 | €8.05 | +0.85% | €8.00 | €8.16 | €7.99 | 3.58M |
| 2026-08-25 | €7.98 | +2.52% | €7.84 | €8.05 | €7.84 | 5.29M |
| 2026-08-24 | €7.79 | +2.37% | €7.64 | €7.82 | €7.58 | 4.49M |
| 2026-08-21 | €7.61 | -0.16% | €7.65 | €7.68 | €7.58 | 7.21M |
| 2026-08-20 | €7.62 | -2.98% | €7.85 | €7.87 | €7.60 | 5.14M |
| 2026-08-19 | €7.85 | -0.10% | €7.88 | €7.92 | €7.84 | 2.65M |
| 2026-08-18 | €7.86 | -2.46% | €8.02 | €8.03 | €7.86 | 5.74M |
| 2026-08-17 | €8.06 | -0.86% | €8.16 | €8.18 | €8.05 | 2.76M |
| 2026-08-14 | €8.13 | -0.76% | €8.21 | €8.24 | €8.13 | 3.10M |
| 2026-08-13 | €8.19 | -0.34% | €8.24 | €8.27 | €8.18 | 2.86M |
| 2026-08-12 | €8.22 | -0.27% | €8.24 | €8.32 | €8.18 | 3.28M |
| 2026-08-11 | €8.24 | -0.72% | €8.29 | €8.35 | €8.23 | 4.12M |
| 2026-08-10 | €8.30 | -0.50% | €8.45 | €8.46 | €8.29 | 4.35M |
| 2026-08-07 | €8.34 | -2.52% | €8.52 | €8.54 | €8.34 | 4.28M |
| 2026-08-06 | €8.56 | -1.36% | €8.54 | €8.73 | €8.50 | 3.52M |
| 2026-08-05 | €8.68 | +2.31% | €8.44 | €8.79 | €8.44 | 7.03M |
| 2026-08-04 | €8.48 | -8.21% | €8.55 | €8.65 | €8.06 | 26.68M |
| 2026-08-03 | €9.24 | +2.24% | €9.33 | €9.46 | €9.15 | 5.12M |
| 2026-07-31 | €9.04 | -0.11% | €9.09 | €9.16 | €8.97 | 3.78M |
| 2026-07-30 | €9.05 | +1.73% | €8.90 | €9.11 | €8.85 | 2.56M |
| 2026-07-29 | €8.89 | -1.55% | €8.97 | €9.06 | €8.86 | 2.47M |
| 2026-07-28 | €9.03 | +1.16% | €9.00 | €9.09 | €8.95 | 2.24M |
| 2026-07-27 | €8.93 | +1.94% | €9.06 | €9.19 | €8.89 | 3.87M |
| 2026-07-24 | €8.76 | +3.60% | €8.48 | €8.76 | €8.46 | 3.02M |
| 2026-07-23 | €8.45 | -4.11% | €8.75 | €8.75 | €8.45 | 4.84M |
| 2026-07-22 | €8.82 | -1.50% | €8.95 | €8.96 | €8.77 | 2.84M |
| 2026-07-21 | €8.95 | +1.24% | €8.80 | €8.96 | €8.77 | 2.54M |
| 2026-07-20 | €8.84 | -1.80% | €8.90 | €9.02 | €8.73 | 3.61M |
| 2026-07-17 | €9.00 | -1.29% | €9.09 | €9.11 | €8.91 | 2.97M |
| 2026-07-16 | €9.12 | -0.61% | €9.23 | €9.27 | €9.05 | 2.87M |
| 2026-07-15 | €9.18 | +0.50% | €9.15 | €9.18 | €9.03 | 3.49M |
| 2026-07-14 | €9.13 | +0.13% | €9.05 | €9.16 | €8.82 | 5.30M |
| 2026-07-13 | €9.12 | -4.14% | €9.31 | €9.37 | €9.11 | 4.37M |
| 2026-07-10 | €9.51 | +1.41% | €9.48 | €9.62 | €9.39 | 3.25M |
| 2026-07-09 | €9.38 | +1.45% | €9.50 | €9.52 | €9.16 | 4.27M |
| 2026-07-08 | €9.25 | -6.51% | €9.37 | €9.67 | €9.20 | 7.65M |
| 2026-07-07 | €9.89 | -1.93% | €10.15 | €10.28 | €9.89 | 4.70M |
| 2026-07-06 | €10.09 | +1.09% | €9.97 | €10.10 | €9.92 | 3.33M |
| 2026-07-03 | €9.98 | -0.08% | €10.01 | €10.09 | €9.92 | 3.19M |
| 2026-07-02 | €9.98 | +2.19% | €9.72 | €10.07 | €9.69 | 5.00M |
| 2026-07-01 | €9.77 | -2.40% | €9.97 | €9.99 | €9.70 | 4.02M |
| 2026-06-30 | €10.01 | +2.31% | €9.82 | €10.01 | €9.73 | 6.44M |
| 2026-06-29 | €9.78 | -0.12% | €9.77 | €9.79 | €9.58 | 4.10M |
| 2026-06-26 | €9.80 | +2.04% | €9.72 | €9.85 | €9.57 | 5.11M |
| 2026-06-25 | €9.60 | 0.00% | €9.60 | €9.60 | €9.60 | 0 |
| 2026-06-24 | €9.60 | +4.46% | €9.20 | €9.60 | €9.19 | 8.32M |
| 2026-06-23 | €9.19 | +0.59% | €9.10 | €9.25 | €9.08 | 4.43M |
| 2026-06-22 | €9.14 | +0.79% | €9.05 | €9.21 | €9.01 | 4.20M |
| 2026-06-19 | €9.06 | -1.16% | €9.00 | €9.11 | €8.93 | 9.57M |
| 2026-06-18 | €9.17 | +3.20% | €8.94 | €9.17 | €8.91 | 8.39M |
| 2026-06-17 | €8.89 | -0.27% | €8.94 | €9.07 | €8.73 | 6.63M |
| 2026-06-16 | €8.91 | +0.93% | €8.86 | €8.97 | €8.81 | 5.05M |
| 2026-06-15 | €8.83 | +4.52% | €8.90 | €9.00 | €8.77 | 7.67M |
| 2026-06-12 | €8.45 | +5.18% | €8.32 | €8.68 | €8.32 | 11.37M |
| 2026-06-11 | €8.03 | -0.17% | €7.99 | €8.09 | €7.91 | 3.87M |
| 2026-06-10 | €8.04 | -0.59% | €8.09 | €8.14 | €7.95 | 4.62M |
| 2026-06-09 | €8.09 | -2.27% | €8.23 | €8.36 | €8.08 | 6.07M |
| 2026-06-08 | €8.28 | -1.85% | €8.21 | €8.47 | €8.12 | 4.44M |
| 2026-06-05 | €8.44 | -0.19% | €8.44 | €8.49 | €8.35 | 3.07M |
| 2026-06-04 | €8.45 | +1.66% | €8.37 | €8.55 | €8.36 | 5.44M |
| 2026-06-03 | €8.31 | -0.55% | €8.28 | €8.38 | €8.24 | 2.93M |
| 2026-06-02 | €8.36 | +0.48% | €8.46 | €8.51 | €8.35 | 2.65M |
| 2026-06-01 | €8.32 | -3.03% | €8.55 | €8.55 | €8.25 | 5.37M |
| 2026-05-29 | €8.58 | +2.95% | €8.49 | €8.67 | €8.48 | 11.28M |