Frankfurt - Delayed Quote
EUR
Deutsche Lufthansa AG (LHA.F)
7.15
-0.06
(-0.80%)
At close: October 30 at 6:33:52 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
7.20
7.26
7.15
7.15
7.15
2,612
Oct 29, 2026
7.17
7.30
7.14
7.21
7.21
6,348
Oct 28, 2026
7.15
7.15
7.09
7.14
7.14
3,041
Oct 27, 2026
7.17
7.18
7.09
7.13
7.13
1,445
Oct 26, 2026
7.07
7.18
7.07
7.17
7.17
5,284
Oct 23, 2026
7.10
7.10
6.95
7.04
7.04
14,753
Oct 22, 2026
7.16
7.21
7.08
7.13
7.13
21,228
Oct 21, 2026
7.26
7.26
7.20
7.26
7.26
4,380
Oct 20, 2026
7.05
7.31
7.01
7.31
7.31
12,906
Oct 19, 2026
7.14
7.14
7.05
7.06
7.06
29,876
Oct 16, 2026
7.28
7.28
7.18
7.21
7.21
14,431
Oct 15, 2026
7.08
7.25
7.08
7.20
7.20
9,439
Oct 14, 2026
7.19
7.19
7.00
7.08
7.08
14,760
Oct 13, 2026
7.28
7.34
7.23
7.23
7.23
10,260
Oct 12, 2026
7.25
7.29
7.18
7.24
7.24
17,335
Oct 9, 2026
7.35
7.40
7.17
7.21
7.21
15,998
Oct 8, 2026
7.39
7.41
7.20
7.31
7.31
25,322
Oct 7, 2026
7.51
7.59
7.46
7.52
7.52
21,229
Oct 6, 2026
7.56
7.58
7.51
7.57
7.57
6,666
Oct 5, 2026
7.60
7.69
7.51
7.56
7.56
32,359
Oct 2, 2026
7.59
7.71
7.59
7.68
7.68
21,767
Oct 1, 2026
7.66
7.67
7.60
7.60
7.60
21,421
Sep 30, 2026
7.83
7.85
7.67
7.67
7.67
10,335
Sep 29, 2026
7.69
7.75
7.66
7.75
7.75
4,617
Sep 28, 2026
7.61
7.80
7.60
7.80
7.80
9,552
Sep 25, 2026
7.67
7.73
7.62
7.73
7.73
48,115
Sep 24, 2026
7.71
7.71
7.55
7.55
7.55
4,971
Sep 23, 2026
7.91
7.91
7.66
7.66
7.66
3,115
Sep 22, 2026
7.70
7.97
7.59
7.96
7.96
21,018
Sep 21, 2026
7.65
7.69
7.65
7.68
7.68
5,200
Sep 18, 2026
7.65
7.71
7.59
7.59
7.59
64,316
Sep 17, 2026
7.61
7.70
7.61
7.69
7.69
11,678
Sep 16, 2026
7.56
7.64
7.54
7.54
7.54
16,450
Sep 15, 2026
7.57
7.60
7.54
7.60
7.60
6,069
Sep 14, 2026
7.60
7.64
7.48
7.64
7.64
69,164
Sep 11, 2026
7.66
7.76
7.66
7.73
7.73
7,881
Sep 10, 2026
7.71
7.77
7.63
7.67
7.67
13,827
Sep 9, 2026
7.74
7.74
7.67
7.69
7.69
9,404
Sep 8, 2026
7.74
7.83
7.74
7.83
7.83
20,808
Sep 7, 2026
7.86
7.86
7.76
7.80
7.80
11,119
Sep 4, 2026
7.76
7.85
7.71
7.82
7.82
12,510
Sep 3, 2026
7.62
7.73
7.62
7.70
7.70
4,593
Sep 2, 2026
7.63
7.65
7.57
7.64
7.64
18,235
Sep 1, 2026
7.84
7.87
7.63
7.63
7.63
38,906
Aug 31, 2026
7.92
8.00
7.88
7.88
7.88
6,155
Aug 28, 2026
7.99
8.06
7.99
8.04
8.04
17,289
Aug 27, 2026
8.10
8.10
8.00
8.04
8.04
245
Aug 26, 2026
8.01
8.16
8.01
8.06
8.06
10,829
Aug 25, 2026
7.79
8.01
7.79
8.01
8.01
34,590
Aug 24, 2026
7.68
7.85
7.63
7.85
7.85
11,705
Aug 21, 2026
7.64
7.65
7.58
7.60
7.60
34,884
Aug 20, 2026
7.83
7.86
7.59
7.67
7.67
40,374
Aug 19, 2026
7.85
7.92
7.85
7.92
7.92
14,173
Aug 18, 2026
8.07
8.07
7.85
7.91
7.91
73,224
Aug 17, 2026
8.15
8.15
8.06
8.06
8.06
15,135
Aug 14, 2026
8.27
8.27
8.14
8.18
8.18
49,776
Aug 13, 2026
8.21
8.25
8.20
8.20
8.20
7,640
Aug 12, 2026
8.28
8.30
8.17
8.24
8.24
8,210
Aug 11, 2026
8.31
8.35
8.24
8.28
8.28
18,717
Aug 10, 2026
8.40
8.41
8.29
8.34
8.34
9,153
Aug 7, 2026
8.53
8.53
8.35
8.45
8.45
34,105
Aug 6, 2026
8.65
8.70
8.57
8.57
8.57
13,625
Aug 5, 2026
8.45
8.78
8.45
8.65
8.65
82,384
Aug 4, 2026
8.91
8.91
8.09
8.44
8.44
310,106
Aug 3, 2026
9.29
9.39
9.18
9.26
9.26
31,780
Jul 31, 2026
9.05
9.15
8.99
8.99
8.99
28,885
Jul 30, 2026
8.84
9.09
8.84
9.07
9.07
16,062
Jul 29, 2026
8.92
9.00
8.90
8.91
8.91
26,307
Jul 28, 2026
8.96
9.08
8.96
9.03
9.03
8,630
Jul 27, 2026
9.01
9.14
8.95
8.96
8.96
10,590
Jul 24, 2026
8.49
8.68
8.49
8.68
8.68
4,096
Jul 23, 2026
8.74
8.74
8.50
8.54
8.54
7,909
Jul 22, 2026
8.92
8.92
8.78
8.78
8.78
5,419
Jul 21, 2026
8.80
9.01
8.80
8.92
8.92
10,238
Jul 20, 2026
8.95
8.95
8.75
8.81
8.81
13,134
Jul 17, 2026
9.01
9.04
8.92
8.95
8.95
11,585
Jul 16, 2026
9.15
9.22
9.09
9.09
9.09
8,656
Jul 15, 2026
9.10
9.17
9.04
9.15
9.15
3,743
Jul 14, 2026
9.01
9.06
8.89
9.06
9.06
7,185
Jul 13, 2026
9.27
9.35
9.10
9.10
9.10
9,727
Jul 10, 2026
9.32
9.57
9.32
9.49
9.49
7,760
Jul 9, 2026
9.31
9.46
9.24
9.35
9.35
6,650
Jul 8, 2026
9.36
9.63
9.25
9.26
9.26
43,620
Jul 7, 2026
9.97
10.22
9.79
9.80
9.80
36,392
Jul 6, 2026
9.91
10.10
9.86
10.02
10.02
60,335
Jul 3, 2026
10.00
10.03
9.89
9.89
9.89
77,794
Jul 2, 2026
9.81
10.06
9.74
9.90
9.90
111,359
Jul 1, 2026
9.93
9.97
9.65
9.73
9.73
82,493
Jun 30, 2026
9.77
10.00
9.74
9.95
9.95
164,296
Jun 29, 2026
9.74
9.80
9.59
9.80
9.80
108,754
Jun 26, 2026
9.70
9.80
9.59
9.75
9.75
56,257
Jun 25, 2026
9.53
9.84
9.50
9.73
9.73
104,721
Jun 24, 2026
9.12
9.60
9.12
9.50
9.50
129,094
Jun 23, 2026
9.06
9.24
8.85
9.19
9.19
25,294
Jun 22, 2026
9.07
9.21
9.03
9.10
9.10
40,427
Jun 19, 2026
9.08
9.16
8.98
9.05
9.05
22,637
Jun 18, 2026
8.92
9.15
8.92
9.12
9.12
49,351
Jun 17, 2026
8.85
9.01
8.78
8.87
8.87
41,630
Jun 16, 2026
8.85
8.95
8.81
8.90
8.90
20,853
Jun 15, 2026
8.85
8.99
8.75
8.78
8.78
86,636
Jun 12, 2026
8.28
8.67
8.28
8.56
8.56
62,748
Jun 11, 2026
8.08
8.21
7.92
8.21
8.21
21,160
Jun 10, 2026
8.12
8.12
8.00
8.07
8.07
9,525
Jun 9, 2026
8.21
8.33
8.04
8.09
8.09
15,422
Jun 8, 2026
8.20
8.42
8.17
8.26
8.26
8,775
Jun 5, 2026
8.40
8.48
8.34
8.41
8.41
3,951
Jun 4, 2026
8.32
8.53
8.32
8.36
8.36
8,323
Jun 3, 2026
8.33
8.38
8.23
8.34
8.34
15,979
Jun 2, 2026
8.39
8.47
8.33
8.37
8.37
10,549
Jun 1, 2026
8.50
8.55
8.25
8.39
8.39
17,531
May 29, 2026
8.37
8.65
8.37
8.50
8.50
55,361
May 28, 2026
8.22
8.43
8.22
8.43
8.43
29,306
May 27, 2026
8.13
8.42
8.13
8.33
8.33
90,690
May 26, 2026
8.04
8.15
8.02
8.07
8.07
29,870
May 25, 2026
8.09
8.22
8.09
8.19
8.19
9,900
May 22, 2026
7.96
7.96
7.72
7.89
7.89
24,110
May 21, 2026
7.90
8.01
7.86
7.91
7.91
4,232
May 20, 2026
7.63
7.95
7.63
7.95
7.95
19,044
May 19, 2026
7.74
7.88
7.66
7.73
7.73
3,572
May 18, 2026
7.65
7.80
7.48
7.72
7.72
15,137
May 15, 2026
7.83
7.83
7.64
7.73
7.73
18,393
May 14, 2026
8.12
8.12
8.00
8.00
8.00
12,200
May 13, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
8.19
8.26
8.12
8.13
8.13
31,373
May 12, 2026
8.27
8.50
8.25
8.44
8.11
34,511
May 11, 2026
8.14
8.38
8.14
8.29
7.97
101,613
May 8, 2026
8.15
8.22
8.10
8.16
7.84
18,467
May 7, 2026
8.29
8.61
8.24
8.34
8.01
81,108
May 6, 2026
7.75
8.38
7.75
8.18
7.86
179,259
May 5, 2026
7.46
7.76
7.46
7.74
7.43
13,740
May 4, 2026
7.40
7.60
7.38
7.53
7.23
139,717
Apr 30, 2026
7.07
7.37
7.03
7.32
7.03
56,796
Apr 29, 2026
7.20
7.20
7.07
7.15
6.87
20,021
Apr 28, 2026
7.20
7.30
7.15
7.17
6.89
40,896
Apr 27, 2026
7.30
7.37
7.20
7.34
7.05
45,013
Apr 24, 2026
7.39
7.41
7.25
7.41
7.12
68,529
Apr 23, 2026
7.47
7.47
7.28
7.40
7.11
32,219
Apr 22, 2026
7.87
7.87
7.47
7.50
7.21
149,924
Apr 21, 2026
7.82
7.91
7.67
7.68
7.38
34,058
Apr 20, 2026
7.76
7.90
7.72
7.90
7.59
46,458
Apr 17, 2026
7.57
8.12
7.54
8.05
7.73
81,964
Apr 16, 2026
7.84
7.84
7.55
7.61
7.31
51,681
Apr 15, 2026
7.99
8.07
7.77
7.84
7.53
48,305
Apr 14, 2026
7.76
8.09
7.76
8.05
7.74
9,411
Apr 13, 2026
7.64
7.77
7.59
7.76
7.45
81,932
Apr 10, 2026
7.86
8.08
7.84
8.01
7.70
20,229
Apr 9, 2026
7.93
7.94
7.78
7.94
7.63
31,507
Apr 8, 2026
8.10
8.28
7.90
8.02
7.70
110,895
Apr 7, 2026
7.51
7.54
7.34
7.45
7.16
20,313
Apr 2, 2026
7.46
7.55
7.37
7.53
7.24
16,286
Apr 1, 2026
7.39
7.78
7.39
7.73
7.43
16,490
Mar 31, 2026
7.30
7.41
7.17
7.41
7.12
33,455
Mar 30, 2026
7.34
7.34
7.25
7.25
6.97
34,931
Mar 27, 2026
7.63
7.63
7.32
7.32
7.04
69,292
Mar 26, 2026
7.59
7.62
7.52
7.54
7.25
8,517
Mar 25, 2026
7.64
7.70
7.55
7.61
7.31
10,321
Mar 24, 2026
7.52
7.65
7.39
7.51
7.21
26,513
Mar 23, 2026
7.13
7.74
7.00
7.57
7.27
33,334
Mar 20, 2026
7.42
7.52
7.25
7.31
7.03
56,046
Mar 19, 2026
7.77
7.77
7.41
7.45
7.16
62,019
Mar 18, 2026
8.04
8.06
7.77
7.78
7.47
27,199
Mar 17, 2026
7.70
7.95
7.70
7.91
7.60
51,796
Mar 16, 2026
7.70
7.82
7.55
7.82
7.52
64,116
Mar 13, 2026
7.82
7.82
7.58
7.66
7.36
69,927
Mar 12, 2026
7.99
8.00
7.75
7.81
7.51
22,846
Mar 11, 2026
8.24
8.24
7.97
8.07
7.75
21,330
Mar 10, 2026
7.96
8.27
7.96
8.13
7.81
51,858
Mar 9, 2026
7.82
7.90
7.50
7.90
7.59
127,500
Mar 6, 2026
8.36
8.44
7.99
8.24
7.92
80,508
Mar 5, 2026
8.40
8.41
8.05
8.18
7.86
26,047
Mar 4, 2026
8.26
8.51
8.19
8.45
8.12
24,679
Mar 3, 2026
8.46
8.51
8.13
8.35
8.02
124,355
Mar 2, 2026
8.17
8.75
8.15
8.70
8.36
106,296
Feb 27, 2026
9.33
9.34
9.00
9.00
8.65
23,582
Feb 26, 2026
9.12
9.38
9.12
9.31
8.94
21,074
Feb 25, 2026
9.10
9.17
9.10
9.17
8.82
17,987
Feb 24, 2026
9.18
9.22
9.09
9.09
8.73
6,048
Feb 23, 2026
9.03
9.50
9.03
9.18
8.82
54,704
Feb 20, 2026
9.12
9.14
9.07
9.14
8.78
15,718
Feb 19, 2026
9.13
9.45
9.07
9.07
8.71
33,833
Feb 18, 2026
9.22
9.29
9.01
9.20
8.84
8,513
Feb 17, 2026
9.20
9.25
9.10
9.20
8.84
9,425
Feb 16, 2026
9.04
9.25
9.04
9.25
8.89
17,801
Feb 13, 2026
9.00
9.19
9.00
9.11
8.75
12,543
Feb 12, 2026
8.88
9.11
8.88
9.02
8.66
28,780
Feb 11, 2026
8.96
8.96
8.80
8.88
8.54
44,547
Feb 10, 2026
9.40
9.45
8.88
8.92
8.57
100,461
Feb 9, 2026
9.21
9.50
9.21
9.50
9.13
296,420
Feb 6, 2026
9.04
9.20
8.97
9.17
8.81
50,297
Feb 5, 2026
9.00
9.13
8.88
9.02
8.66
20,444
Feb 4, 2026
8.99
9.10
8.97
9.01
8.66
47,272
Feb 3, 2026
8.92
9.01
8.83
8.85
8.50
34,299
Feb 2, 2026
8.63
8.94
8.63
8.87
8.52
12,910
Jan 30, 2026
8.67
8.76
8.63
8.63
8.29
9,986
Jan 29, 2026
8.64
8.82
8.58
8.67
8.33
5,806
Jan 28, 2026
8.79
8.79
8.60
8.64
8.30
5,367
Jan 27, 2026
8.75
8.77
8.68
8.77
8.43
6,991
Jan 26, 2026
8.73
8.82
8.65
8.77
8.43
13,500
Jan 23, 2026
9.00
9.00
8.73
8.76
8.42
17,490
Jan 22, 2026
8.75
9.04
8.75
8.98
8.63
131,320
Jan 21, 2026
8.39
8.51
8.39
8.45
8.12
28,442
Jan 20, 2026
8.36
8.36
8.25
8.28
7.96
17,100
Jan 19, 2026
8.27
8.44
8.20
8.37
8.05
21,892
Jan 16, 2026
8.36
8.45
8.35
8.37
8.05
11,417
Jan 15, 2026
8.30
8.42
8.30
8.37
8.04
12,114
Jan 14, 2026
8.42
8.54
8.20
8.22
7.89
19,345
Jan 13, 2026
8.82
8.82
8.61
8.66
8.32
16,181
Jan 12, 2026
8.80
8.85
8.70
8.76
8.42
39,472
Jan 9, 2026
9.05
9.08
8.82
8.82
8.47
12,569
Jan 8, 2026
9.08
9.23
8.99
9.01
8.66
105,782
Jan 7, 2026
9.12
9.23
8.98
9.15
8.79
124,080
Jan 6, 2026
8.64
8.90
8.62
8.85
8.51
90,194
Jan 5, 2026
8.53
8.65
8.50
8.61
8.27
25,829
Jan 2, 2026
8.35
8.58
8.35
8.51
8.18
64,435
Dec 30, 2025
8.33
8.40
8.30
8.40
8.07
24,101
Dec 29, 2025
8.40
8.40
8.29
8.32
8.00
21,260
Dec 23, 2025
8.49
8.51
8.40
8.40
8.07
13,116
Dec 22, 2025
8.50
8.55
8.46
8.51
8.18
21,341
Dec 19, 2025
8.58
8.75
8.55
8.55
8.22
23,803
Dec 18, 2025
8.47
8.69
8.47
8.67
8.33
20,265
Dec 17, 2025
8.56
8.56
8.43
8.43
8.10
19,919
Dec 16, 2025
8.46
8.72
8.45
8.58
8.24
140,802
Dec 15, 2025
8.44
8.55
8.40
8.40
8.07
46,022
Dec 12, 2025
8.16
8.58
8.16
8.44
8.11
57,276
Dec 11, 2025
7.90
8.16
7.90
8.16
7.84
10,737
Dec 10, 2025
8.07
8.07
7.86
7.92
7.61
5,016
Dec 9, 2025
8.22
8.24
8.00
8.05
7.74
29,122
Dec 8, 2025
8.29
8.40
8.24
8.28
7.96
27,407
Dec 5, 2025
8.19
8.30
8.17
8.18
7.86
21,298
Dec 4, 2025
8.19
8.28
8.16
8.17
7.85
13,988
Dec 3, 2025
8.27
8.29
8.15
8.18
7.86
21,875
Dec 2, 2025
8.31
8.34
8.21
8.27
7.94
39,679
Dec 1, 2025
8.20
8.36
8.20
8.32
8.00
58,114
Nov 28, 2025
8.12
8.26
8.12
8.22
7.90
24,956
Nov 27, 2025
8.19
8.20
8.10
8.12
7.80
19,323
Nov 26, 2025
8.14
8.21
8.11
8.21
7.89
36,523
Nov 25, 2025
8.02
8.21
7.89
8.12
7.80
43,725
Nov 24, 2025
7.92
8.12
7.92
8.00
7.68
92,333
Nov 21, 2025
7.69
8.01
7.67
7.96
7.65
14,493
Nov 20, 2025
7.94
7.95
7.69
7.74
7.44
22,438
Nov 19, 2025
7.65
8.00
7.61
7.87
7.57
58,047
Nov 18, 2025
7.53
7.64
7.53
7.64
7.34
11,402
Nov 17, 2025
7.78
7.84
7.53
7.53
7.23
22,591
Nov 14, 2025
7.87
7.97
7.80
7.88
7.58
25,870
Nov 13, 2025
7.85
7.92
7.80
7.86
7.56
7,622
Nov 12, 2025
7.72
7.83
7.72
7.81
7.50
6,365
Nov 11, 2025
7.51
7.76
7.51
7.70
7.40
12,895
Nov 10, 2025
7.40
7.53
7.40
7.47
7.18
13,962
Nov 7, 2025
7.44
7.47
7.30
7.31
7.02
10,740
Nov 6, 2025
7.72
7.72
7.43
7.43
7.14
27,955
Nov 5, 2025
7.78
7.79
7.60
7.71
7.41
109,375
Nov 4, 2025
7.86
7.98
7.70
7.70
7.40
10,735
Nov 3, 2025
7.55
8.03
7.55
8.01
7.70
87,132
Oct 31, 2025
7.40
7.60
7.40
7.52
7.23
33,637
Oct 30, 2025
6.98
7.47
6.98
7.41
7.12
90,800
