XETRA - Delayed Quote
EUR
Deutsche Lufthansa AG (LHA.DE)
7.17
-0.07
(-1.02%)
At close: October 30 at 5:35:17 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.21
7.27
7.17
7.17
7.17
3,516,436
Oct 29, 2026
7.11
7.31
7.10
7.25
7.25
3,413,677
Oct 28, 2026
7.16
7.19
7.09
7.11
7.11
2,299,643
Oct 27, 2026
7.13
7.22
7.08
7.15
7.15
3,007,350
Oct 26, 2026
7.05
7.20
7.04
7.13
7.13
3,386,562
Oct 23, 2026
7.06
7.11
6.94
6.97
6.97
5,443,335
Oct 22, 2026
7.14
7.19
7.06
7.12
7.12
3,199,296
Oct 21, 2026
7.21
7.28
7.12
7.27
7.27
2,355,154
Oct 20, 2026
7.05
7.33
7.00
7.28
7.28
5,245,627
Oct 19, 2026
7.09
7.13
7.05
7.10
7.10
4,329,748
Oct 16, 2026
7.24
7.33
7.16
7.19
7.19
3,581,872
Oct 15, 2026
7.10
7.20
7.05
7.20
7.20
5,154,858
Oct 14, 2026
7.20
7.22
7.02
7.05
7.05
6,396,050
Oct 13, 2026
7.30
7.35
7.20
7.20
7.20
3,125,636
Oct 12, 2026
7.27
7.30
7.17
7.25
7.25
3,579,783
Oct 9, 2026
7.33
7.33
7.11
7.20
7.20
4,376,884
Oct 8, 2026
7.37
7.38
7.21
7.26
7.26
5,347,124
Oct 7, 2026
7.54
7.60
7.43
7.45
7.45
4,137,120
Oct 6, 2026
7.54
7.63
7.50
7.59
7.59
4,459,380
Oct 5, 2026
7.60
7.64
7.50
7.50
7.50
4,717,367
Oct 2, 2026
7.64
7.72
7.60
7.60
7.60
4,412,997
Oct 1, 2026
7.63
7.70
7.56
7.59
7.59
3,362,374
Sep 30, 2026
7.79
7.82
7.66
7.67
7.67
2,113,700
Sep 29, 2026
7.70
7.80
7.61
7.72
7.72
2,494,410
Sep 28, 2026
7.71
7.74
7.60
7.70
7.70
2,821,704
Sep 25, 2026
7.68
7.76
7.62
7.64
7.64
4,997,446
Sep 24, 2026
7.60
7.68
7.54
7.57
7.57
3,679,711
Sep 23, 2026
7.96
7.98
7.66
7.70
7.70
4,441,351
Sep 22, 2026
7.63
8.00
7.58
7.88
7.88
5,334,217
Sep 21, 2026
7.70
7.73
7.61
7.66
7.66
2,852,384
Sep 18, 2026
7.72
7.77
7.57
7.58
7.58
4,608,809
Sep 17, 2026
7.65
7.72
7.61
7.68
7.68
3,467,245
Sep 16, 2026
7.62
7.68
7.53
7.60
7.60
4,473,893
Sep 15, 2026
7.58
7.66
7.52
7.55
7.55
3,139,774
Sep 14, 2026
7.62
7.67
7.47
7.58
7.58
4,499,680
Sep 11, 2026
7.70
7.79
7.69
7.72
7.72
2,903,198
Sep 10, 2026
7.65
7.73
7.60
7.67
7.67
3,151,211
Sep 9, 2026
7.69
7.74
7.66
7.71
7.71
2,070,998
Sep 8, 2026
7.76
7.82
7.73
7.81
7.81
1,837,043
Sep 7, 2026
7.80
7.86
7.73
7.80
7.80
1,948,058
Sep 4, 2026
7.73
7.87
7.70
7.85
7.85
4,197,162
Sep 3, 2026
7.64
7.75
7.63
7.71
7.71
3,033,550
Sep 2, 2026
7.60
7.74
7.54
7.61
7.61
6,235,119
Sep 1, 2026
7.87
7.87
7.64
7.64
7.64
6,439,996
Aug 31, 2026
7.91
8.01
7.86
7.86
7.86
4,116,218
Aug 28, 2026
8.05
8.08
7.99
7.99
7.99
3,072,427
Aug 27, 2026
8.01
8.08
7.98
8.00
8.00
3,300,302
Aug 26, 2026
8.00
8.16
7.99
8.05
8.05
3,582,307
Aug 25, 2026
7.84
8.05
7.84
7.98
7.98
5,288,313
Aug 24, 2026
7.64
7.82
7.58
7.79
7.79
4,491,675
Aug 21, 2026
7.65
7.68
7.58
7.61
7.61
7,208,816
Aug 20, 2026
7.85
7.87
7.60
7.62
7.62
5,143,992
Aug 19, 2026
7.88
7.92
7.84
7.85
7.85
2,650,648
Aug 18, 2026
8.02
8.03
7.86
7.86
7.86
5,737,214
Aug 17, 2026
8.16
8.18
8.05
8.06
8.06
2,759,964
Aug 14, 2026
8.21
8.24
8.13
8.13
8.13
3,095,908
Aug 13, 2026
8.24
8.27
8.18
8.19
8.19
2,858,841
Aug 12, 2026
8.24
8.32
8.18
8.22
8.22
3,281,778
Aug 11, 2026
8.29
8.35
8.23
8.24
8.24
4,116,258
Aug 10, 2026
8.45
8.46
8.29
8.30
8.30
4,352,101
Aug 7, 2026
8.52
8.54
8.34
8.34
8.34
4,284,004
Aug 6, 2026
8.54
8.73
8.50
8.56
8.56
3,519,727
Aug 5, 2026
8.44
8.79
8.44
8.68
8.68
7,034,686
Aug 4, 2026
8.55
8.65
8.06
8.48
8.48
26,678,046
Aug 3, 2026
9.33
9.46
9.15
9.24
9.24
5,120,887
Jul 31, 2026
9.09
9.16
8.97
9.04
9.04
3,776,779
Jul 30, 2026
8.90
9.11
8.85
9.05
9.05
2,559,365
Jul 29, 2026
8.97
9.06
8.86
8.89
8.89
2,466,651
Jul 28, 2026
9.00
9.09
8.95
9.03
9.03
2,236,378
Jul 27, 2026
9.06
9.19
8.89
8.93
8.93
3,869,990
Jul 24, 2026
8.48
8.76
8.46
8.76
8.76
3,022,329
Jul 23, 2026
8.75
8.75
8.45
8.45
8.45
4,836,837
Jul 22, 2026
8.95
8.96
8.77
8.82
8.82
2,836,578
Jul 21, 2026
8.80
8.96
8.77
8.95
8.95
2,539,018
Jul 20, 2026
8.90
9.02
8.73
8.84
8.84
3,612,026
Jul 17, 2026
9.09
9.11
8.91
9.00
9.00
2,969,190
Jul 16, 2026
9.23
9.27
9.05
9.12
9.12
2,872,992
Jul 15, 2026
9.15
9.18
9.03
9.18
9.18
3,493,466
Jul 14, 2026
9.05
9.16
8.82
9.13
9.13
5,296,350
Jul 13, 2026
9.31
9.37
9.11
9.12
9.12
4,365,087
Jul 10, 2026
9.48
9.62
9.39
9.51
9.51
3,254,046
Jul 9, 2026
9.50
9.52
9.16
9.38
9.38
4,273,847
Jul 8, 2026
9.37
9.67
9.20
9.25
9.25
7,653,833
Jul 7, 2026
10.15
10.28
9.89
9.89
9.89
4,704,754
Jul 6, 2026
9.97
10.10
9.92
10.09
10.09
3,328,685
Jul 3, 2026
10.01
10.09
9.92
9.98
9.98
3,191,584
Jul 2, 2026
9.72
10.07
9.69
9.98
9.98
5,001,335
Jul 1, 2026
9.97
9.99
9.70
9.77
9.77
4,017,331
Jun 30, 2026
9.82
10.01
9.73
10.01
10.01
6,442,817
Jun 29, 2026
9.77
9.79
9.58
9.78
9.78
4,097,052
Jun 26, 2026
9.72
9.85
9.57
9.80
9.80
5,109,765
Jun 25, 2026
9.60
9.60
9.60
9.60
9.60
-
Jun 24, 2026
9.20
9.60
9.19
9.60
9.60
8,324,420
Jun 23, 2026
9.10
9.25
9.08
9.19
9.19
4,430,332
Jun 22, 2026
9.05
9.21
9.01
9.14
9.14
4,197,067
Jun 19, 2026
9.00
9.11
8.93
9.06
9.06
9,572,653
Jun 18, 2026
8.94
9.17
8.91
9.17
9.17
8,392,101
Jun 17, 2026
8.94
9.07
8.73
8.89
8.89
6,631,330
Jun 16, 2026
8.86
8.97
8.81
8.91
8.91
5,049,232
Jun 15, 2026
8.90
9.00
8.77
8.83
8.83
7,665,880
Jun 12, 2026
8.32
8.68
8.32
8.45
8.45
11,370,810
Jun 11, 2026
7.99
8.09
7.91
8.03
8.03
3,867,061
Jun 10, 2026
8.09
8.14
7.95
8.04
8.04
4,622,406
Jun 9, 2026
8.23
8.36
8.08
8.09
8.09
6,065,090
Jun 8, 2026
8.21
8.47
8.12
8.28
8.28
4,443,764
Jun 5, 2026
8.44
8.49
8.35
8.44
8.44
3,070,380
Jun 4, 2026
8.37
8.55
8.36
8.45
8.45
5,440,620
Jun 3, 2026
8.28
8.38
8.24
8.31
8.31
2,930,397
Jun 2, 2026
8.46
8.51
8.35
8.36
8.36
2,654,736
Jun 1, 2026
8.55
8.55
8.25
8.32
8.32
5,372,601
May 29, 2026
8.49
8.67
8.48
8.58
8.58
11,277,133
May 28, 2026
8.26
8.47
8.23
8.33
8.33
3,662,135
May 27, 2026
8.16
8.45
8.15
8.32
8.32
6,394,468
May 26, 2026
8.01
8.18
7.99
8.12
8.12
3,870,949
May 25, 2026
8.20
8.28
8.14
8.17
8.17
4,835,296
May 22, 2026
7.92
7.96
7.70
7.89
7.89
5,866,220
May 21, 2026
7.90
8.04
7.81
7.81
7.81
5,676,279
May 20, 2026
7.70
8.02
7.67
7.92
7.92
4,961,453
May 19, 2026
7.84
7.92
7.67
7.67
7.67
4,807,459
May 18, 2026
7.57
7.87
7.46
7.71
7.71
6,312,830
May 15, 2026
7.86
7.86
7.62
7.69
7.69
7,484,368
May 14, 2026
8.21
8.24
7.91
7.91
7.91
6,849,677
May 13, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
8.21
8.28
8.12
8.13
8.13
8,821,221
May 12, 2026
8.25
8.53
8.22
8.52
8.19
6,745,404
May 11, 2026
8.18
8.40
8.10
8.31
7.99
7,985,308
May 8, 2026
8.28
8.28
8.11
8.14
7.82
4,917,030
May 7, 2026
8.33
8.68
8.29
8.37
8.05
8,180,799
May 6, 2026
7.87
8.39
7.80
8.22
7.90
14,927,325
May 5, 2026
7.50
7.79
7.50
7.73
7.43
6,683,818
May 4, 2026
7.44
7.62
7.40
7.49
7.20
7,990,192
Apr 30, 2026
7.07
7.39
7.02
7.33
7.05
5,238,903
Apr 29, 2026
7.17
7.17
7.06
7.11
6.84
3,658,100
Apr 28, 2026
7.22
7.24
7.12
7.15
6.87
5,292,617
Apr 27, 2026
7.33
7.35
7.19
7.24
6.96
5,288,384
Apr 24, 2026
7.40
7.42
7.24
7.25
6.97
6,128,606
Apr 23, 2026
7.40
7.46
7.26
7.45
7.16
7,195,767
Apr 22, 2026
7.75
7.78
7.46
7.48
7.19
9,681,752
Apr 21, 2026
7.86
7.91
7.66
7.70
7.41
6,206,445
Apr 20, 2026
7.77
7.89
7.72
7.79
7.49
6,012,410
Apr 17, 2026
7.60
8.13
7.53
8.07
7.76
14,860,451
Apr 16, 2026
7.75
7.83
7.54
7.55
7.26
6,725,824
Apr 15, 2026
7.98
7.98
7.74
7.82
7.52
5,009,850
Apr 14, 2026
7.80
8.03
7.78
8.00
7.69
5,264,907
Apr 13, 2026
7.70
7.77
7.58
7.77
7.47
6,518,033
Apr 10, 2026
7.93
8.12
7.80
7.94
7.64
5,842,490
Apr 9, 2026
7.91
7.92
7.76
7.86
7.56
5,402,503
Apr 8, 2026
8.21
8.29
8.07
8.12
7.81
13,724,414
Apr 7, 2026
7.57
7.57
7.33
7.36
7.08
5,904,260
Apr 2, 2026
7.46
7.55
7.35
7.50
7.21
6,264,053
Apr 1, 2026
7.72
7.78
7.52
7.77
7.47
8,222,623
Mar 31, 2026
7.25
7.34
7.20
7.20
6.92
5,940,309
Mar 30, 2026
7.33
7.38
7.23
7.24
6.96
6,514,752
Mar 27, 2026
7.53
7.56
7.35
7.35
7.07
5,677,493
Mar 26, 2026
7.60
7.63
7.49
7.53
7.24
5,757,152
Mar 25, 2026
7.60
7.67
7.54
7.62
7.32
6,056,812
Mar 24, 2026
7.55
7.57
7.36
7.45
7.16
5,481,499
Mar 23, 2026
7.15
7.77
6.99
7.59
7.30
12,443,506
Mar 20, 2026
7.39
7.54
7.23
7.34
7.06
12,340,708
Mar 19, 2026
7.69
7.73
7.39
7.43
7.14
9,503,080
Mar 18, 2026
8.05
8.10
7.82
7.89
7.58
5,803,153
Mar 17, 2026
7.73
7.96
7.64
7.89
7.58
7,587,094
Mar 16, 2026
7.65
7.81
7.54
7.72
7.42
5,310,734
Mar 13, 2026
7.59
7.76
7.51
7.61
7.31
7,696,987
Mar 12, 2026
8.00
8.05
7.75
7.78
7.48
7,802,202
Mar 11, 2026
8.10
8.11
7.95
8.07
7.76
6,590,561
Mar 10, 2026
8.10
8.25
7.98
8.20
7.88
10,261,048
Mar 9, 2026
7.80
7.91
7.50
7.60
7.31
13,953,285
Mar 6, 2026
8.16
8.44
7.90
8.12
7.81
10,903,800
Mar 5, 2026
8.32
8.45
8.06
8.12
7.81
9,775,849
Mar 4, 2026
8.30
8.56
8.15
8.39
8.06
6,855,935
Mar 3, 2026
8.63
8.63
8.12
8.26
7.94
8,927,233
Mar 2, 2026
8.21
8.71
8.06
8.61
8.28
12,467,306
Feb 27, 2026
9.33
9.38
8.98
9.09
8.74
7,154,006
Feb 26, 2026
9.23
9.43
9.13
9.43
9.06
5,037,665
Feb 25, 2026
9.12
9.19
9.06
9.18
8.83
2,259,588
Feb 24, 2026
9.20
9.24
9.05
9.14
8.78
2,959,921
Feb 23, 2026
9.11
9.50
9.11
9.18
8.82
4,297,005
Feb 20, 2026
9.11
9.21
9.02
9.09
8.74
2,778,706
Feb 19, 2026
9.30
9.48
9.04
9.10
8.75
4,752,752
Feb 18, 2026
9.29
9.32
8.97
9.19
8.83
3,564,521
Feb 17, 2026
9.22
9.27
9.08
9.27
8.91
2,472,983
Feb 16, 2026
9.15
9.26
9.08
9.24
8.89
1,835,795
Feb 13, 2026
9.00
9.24
8.99
9.10
8.75
3,156,259
Feb 12, 2026
8.98
9.12
8.92
9.00
8.66
3,315,892
Feb 11, 2026
9.00
9.00
8.79
8.87
8.53
6,204,994
Feb 10, 2026
9.54
9.59
9.24
9.24
8.88
3,583,552
Feb 9, 2026
9.30
9.50
9.23
9.50
9.13
5,736,229
Feb 6, 2026
9.05
9.21
8.96
9.21
8.86
5,137,416
Feb 5, 2026
9.07
9.14
8.87
8.98
8.64
2,752,994
Feb 4, 2026
9.00
9.10
8.97
9.05
8.70
3,155,119
Feb 3, 2026
8.99
9.02
8.91
8.99
8.64
3,025,468
Feb 2, 2026
8.75
8.95
8.75
8.92
8.58
3,714,392
Jan 30, 2026
8.70
8.80
8.64
8.70
8.36
3,297,451
Jan 29, 2026
8.72
8.84
8.56
8.64
8.31
3,045,203
Jan 28, 2026
8.64
8.73
8.57
8.68
8.35
2,744,480
Jan 27, 2026
8.75
8.78
8.67
8.74
8.40
3,337,625
Jan 26, 2026
8.77
8.82
8.64
8.77
8.43
3,119,050
Jan 23, 2026
8.94
8.94
8.69
8.80
8.46
4,580,956
Jan 22, 2026
8.80
9.04
8.80
8.97
8.63
6,304,295
Jan 21, 2026
8.40
8.71
8.40
8.64
8.31
4,087,728
Jan 20, 2026
8.40
8.41
8.25
8.35
8.03
3,528,482
Jan 19, 2026
8.26
8.48
8.24
8.43
8.10
2,996,870
Jan 16, 2026
8.45
8.45
8.33
8.37
8.05
2,284,545
Jan 15, 2026
8.40
8.46
8.30
8.45
8.12
3,631,100
Jan 14, 2026
8.52
8.56
8.19
8.22
7.90
7,429,302
Jan 13, 2026
8.83
8.85
8.61
8.70
8.36
4,161,829
Jan 12, 2026
8.82
8.83
8.67
8.78
8.44
3,902,518
Jan 9, 2026
9.04
9.09
8.84
8.87
8.53
4,604,880
Jan 8, 2026
9.17
9.24
9.05
9.07
8.72
3,391,885
Jan 7, 2026
9.11
9.25
8.96
9.17
8.82
8,223,275
Jan 6, 2026
8.71
8.91
8.69
8.91
8.56
4,451,058
Jan 5, 2026
8.60
8.66
8.48
8.66
8.32
3,752,611
Jan 2, 2026
8.45
8.59
8.41
8.58
8.25
2,435,359
Dec 30, 2025
8.35
8.42
8.29
8.41
8.08
1,301,464
Dec 29, 2025
8.39
8.43
8.30
8.37
8.05
2,757,104
Dec 23, 2025
8.55
8.55
8.38
8.42
8.09
1,795,686
Dec 22, 2025
8.56
8.57
8.46
8.53
8.20
2,668,545
Dec 19, 2025
8.69
8.76
8.52
8.57
8.24
5,522,508
Dec 18, 2025
8.53
8.67
8.47
8.66
8.33
3,599,157
Dec 17, 2025
8.59
8.59
8.39
8.55
8.22
3,919,898
Dec 16, 2025
8.55
8.73
8.54
8.60
8.26
5,721,811
Dec 15, 2025
8.48
8.55
8.44
8.51
8.18
2,645,079
Dec 12, 2025
8.28
8.64
8.27
8.47
8.14
9,900,164
Dec 11, 2025
7.98
8.14
7.97
8.08
7.77
2,635,196
Dec 10, 2025
8.11
8.12
7.94
7.96
7.65
2,744,413
Dec 9, 2025
8.25
8.25
8.01
8.13
7.81
3,028,453
Dec 8, 2025
8.35
8.47
8.23
8.26
7.94
3,796,847
Dec 5, 2025
8.23
8.30
8.17
8.23
7.91
3,905,568
Dec 4, 2025
8.23
8.31
8.16
8.22
7.90
2,617,420
Dec 3, 2025
8.30
8.30
8.17
8.21
7.89
3,182,559
Dec 2, 2025
8.35
8.36
8.21
8.30
7.98
3,495,679
Dec 1, 2025
8.30
8.39
8.22
8.35
8.03
4,099,854
Nov 28, 2025
8.17
8.28
8.14
8.27
7.95
4,191,880
Nov 27, 2025
8.15
8.21
8.12
8.17
7.86
2,275,179
Nov 26, 2025
8.15
8.23
8.09
8.19
7.88
3,684,772
Nov 25, 2025
8.05
8.22
7.90
8.15
7.83
5,282,019
Nov 24, 2025
8.00
8.14
7.95
8.06
7.75
9,237,842
Nov 21, 2025
7.72
8.06
7.72
7.94
7.63
5,440,152
Nov 20, 2025
7.96
7.98
7.78
7.80
7.50
2,800,442
Nov 19, 2025
7.61
8.03
7.61
7.91
7.60
5,476,849
Nov 18, 2025
7.52
7.69
7.52
7.63
7.34
3,299,724
Nov 17, 2025
7.85
7.87
7.64
7.65
7.35
2,431,851
Nov 14, 2025
7.78
8.00
7.76
7.86
7.56
4,467,517
Nov 13, 2025
7.88
7.92
7.75
7.77
7.47
3,303,545
Nov 12, 2025
7.78
7.86
7.67
7.86
7.55
3,511,218
Nov 11, 2025
7.55
7.75
7.50
7.73
7.43
3,293,186
Nov 10, 2025
7.42
7.55
7.40
7.52
7.23
4,814,587
Nov 7, 2025
7.47
7.49
7.25
7.27
6.99
3,850,090
Nov 6, 2025
7.71
7.74
7.44
7.47
7.18
3,842,341
Nov 5, 2025
7.70
7.81
7.64
7.73
7.43
3,188,578
Nov 4, 2025
7.94
7.98
7.72
7.77
7.47
5,818,092
Nov 3, 2025
7.64
8.03
7.60
8.03
7.72
10,483,432
Oct 31, 2025
7.53
7.61
7.41
7.59
7.30
6,323,236
Oct 30, 2025
7.02
7.49
7.02
7.46
7.17
10,293,917
