Hamburg
EUR
Deutsche Lufthansa AG (LHA.HM)
7.21
+0.01
(+0.08%)
At close: October 30 at 8:16:00 AM 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
7.21
7.21
7.21
7.21
-
Oct 29, 2026
7.12
7.20
7.12
7.20
7.20
200
Oct 28, 2026
7.10
7.10
7.10
7.10
7.10
-
Oct 27, 2026
7.13
7.13
7.13
7.13
7.13
-
Oct 26, 2026
7.06
7.14
7.06
7.14
7.14
1,500
Oct 23, 2026
7.04
7.04
6.99
6.99
6.99
135
Oct 22, 2026
7.16
7.17
7.07
7.07
7.07
110
Oct 21, 2026
7.25
7.25
7.19
7.19
7.19
5
Oct 20, 2026
7.05
7.05
7.03
7.03
7.03
100
Oct 19, 2026
7.15
7.15
7.06
7.06
7.06
2,376
Oct 16, 2026
7.23
7.23
7.20
7.20
7.20
138
Oct 15, 2026
7.07
7.12
7.07
7.11
7.11
1,205
Oct 14, 2026
7.20
7.20
7.04
7.05
7.05
11,726
Oct 13, 2026
7.24
7.27
7.24
7.27
7.27
700
Oct 12, 2026
7.30
7.30
7.20
7.20
7.20
2,950
Oct 9, 2026
7.35
7.35
7.19
7.19
7.19
78
Oct 8, 2026
7.37
7.37
7.23
7.23
7.23
825
Oct 7, 2026
7.55
7.57
7.55
7.57
7.57
200
Oct 6, 2026
7.51
7.51
7.51
7.51
7.51
-
Oct 5, 2026
7.64
7.64
7.55
7.55
7.55
300
Oct 2, 2026
7.59
7.64
7.59
7.64
7.64
10,626
Oct 1, 2026
7.66
7.67
7.57
7.66
7.66
2,421
Sep 30, 2026
7.75
7.75
7.75
7.75
7.75
-
Sep 29, 2026
7.69
7.75
7.68
7.72
7.72
234
Sep 28, 2026
7.60
7.73
7.60
7.73
7.73
700
Sep 25, 2026
7.69
7.73
7.68
7.73
7.73
1,062
Sep 24, 2026
7.66
7.66
7.60
7.60
7.60
275
Sep 23, 2026
7.91
7.91
7.75
7.75
7.75
1,330
Sep 22, 2026
7.62
7.96
7.62
7.83
7.83
4,109
Sep 21, 2026
7.66
7.66
7.66
7.66
7.66
180
Sep 18, 2026
7.65
7.71
7.64
7.64
7.64
10,155
Sep 17, 2026
7.62
7.69
7.62
7.69
7.69
1,911
Sep 16, 2026
7.56
7.62
7.53
7.62
7.62
3,556
Sep 15, 2026
7.62
7.63
7.53
7.60
7.60
4,193
Sep 14, 2026
7.57
7.57
7.50
7.55
7.55
6,724
Sep 11, 2026
7.66
7.77
7.66
7.77
7.77
20
Sep 10, 2026
7.71
7.71
7.61
7.61
7.61
11,920
Sep 9, 2026
7.74
7.74
7.69
7.69
7.69
29
Sep 8, 2026
7.79
7.84
7.76
7.84
7.84
5,015
Sep 7, 2026
7.80
7.85
7.79
7.80
7.80
6,366
Sep 4, 2026
7.72
7.87
7.72
7.87
7.87
1,263
Sep 3, 2026
7.62
7.76
7.62
7.71
7.71
3,289
Sep 2, 2026
7.60
7.68
7.58
7.66
7.66
13,601
Sep 1, 2026
7.84
7.84
7.69
7.69
7.69
2,100
Aug 31, 2026
7.90
7.98
7.85
7.85
7.85
1,879
Aug 28, 2026
8.00
8.02
8.00
8.02
8.02
744
Aug 27, 2026
8.05
8.08
8.04
8.04
8.04
100
Aug 26, 2026
8.01
8.16
8.01
8.10
8.10
5,579
Aug 25, 2026
7.83
8.01
7.83
7.99
7.99
8,650
Aug 24, 2026
7.69
7.83
7.68
7.83
7.83
8,105
Aug 21, 2026
7.64
7.65
7.58
7.60
7.60
12,810
Aug 20, 2026
7.83
7.83
7.62
7.67
7.67
6,650
Aug 19, 2026
7.87
7.92
7.83
7.83
7.83
3,811
Aug 18, 2026
8.04
8.04
7.89
7.89
7.89
9,619
Aug 17, 2026
8.14
8.15
8.04
8.04
8.04
3,215
Aug 14, 2026
8.20
8.27
8.14
8.14
8.14
231
Aug 13, 2026
8.21
8.27
8.15
8.27
8.27
5,030
Aug 12, 2026
8.28
8.29
8.21
8.21
8.21
7,791
Aug 11, 2026
8.30
8.40
8.24
8.31
8.31
3,926
Aug 10, 2026
8.41
8.41
8.30
8.32
8.32
2,610
Aug 7, 2026
8.53
8.53
8.39
8.39
8.39
2,650
Aug 6, 2026
8.64
8.64
8.58
8.59
8.59
93
Aug 5, 2026
8.51
8.76
8.51
8.67
8.67
7,760
Aug 4, 2026
8.92
8.92
8.10
8.44
8.44
77,062
Aug 3, 2026
9.21
9.27
9.21
9.26
9.26
207
Jul 31, 2026
9.05
9.08
9.03
9.03
9.03
101
Jul 30, 2026
8.84
8.97
8.84
8.97
8.97
159
Jul 29, 2026
8.92
8.96
8.90
8.96
8.96
2,654
Jul 28, 2026
9.00
9.09
8.94
9.07
9.07
6,032
Jul 27, 2026
9.01
9.01
8.89
8.89
8.89
1,529
Jul 24, 2026
8.49
8.66
8.49
8.66
8.66
258
Jul 23, 2026
8.74
8.74
8.50
8.50
8.50
9,351
Jul 22, 2026
8.92
8.93
8.78
8.87
8.87
2,010
Jul 21, 2026
8.81
8.98
8.81
8.98
8.98
100
Jul 20, 2026
8.89
8.89
8.89
8.89
8.89
2,486
Jul 17, 2026
9.01
9.01
9.01
9.01
9.01
-
Jul 16, 2026
9.16
9.19
9.06
9.06
9.06
2,379
Jul 15, 2026
9.07
9.07
9.07
9.07
9.07
210
Jul 14, 2026
9.01
9.16
8.90
9.16
9.16
899
Jul 13, 2026
9.22
9.31
9.10
9.10
9.10
4,198
Jul 10, 2026
9.31
9.59
9.31
9.49
9.49
2,264
Jul 9, 2026
9.31
9.31
9.19
9.28
9.28
1,642
Jul 8, 2026
9.37
9.42
9.20
9.20
9.20
22,658
Jul 7, 2026
9.97
10.22
9.83
9.83
9.83
9,148
Jul 6, 2026
9.91
10.07
9.91
10.06
10.06
13,300
Jul 3, 2026
9.96
10.00
9.92
9.92
9.92
69,599
Jul 2, 2026
9.77
10.02
9.77
9.90
9.90
9,666
Jul 1, 2026
9.93
9.97
9.74
9.74
9.74
7,851
Jun 30, 2026
9.75
9.98
9.75
9.95
9.95
11,536
Jun 29, 2026
9.77
9.77
9.60
9.66
9.66
3,495
Jun 26, 2026
9.66
9.82
9.66
9.75
9.75
6,884
Jun 25, 2026
9.53
9.82
9.53
9.74
9.74
42,395
Jun 24, 2026
9.15
9.53
9.15
9.53
9.53
20,576
Jun 23, 2026
9.06
9.22
9.04
9.15
9.15
3,923
Jun 22, 2026
9.02
9.20
9.02
9.15
9.15
2,967
Jun 19, 2026
9.11
9.11
8.94
9.08
9.08
15,189
Jun 18, 2026
8.89
9.13
8.89
9.10
9.10
9,938
Jun 17, 2026
8.85
9.04
8.85
8.87
8.87
13,306
Jun 16, 2026
8.82
8.92
8.82
8.85
8.85
5,319
Jun 15, 2026
8.88
8.99
8.80
8.80
8.80
20,393
Jun 12, 2026
8.24
8.67
8.24
8.52
8.52
14,943
Jun 11, 2026
8.00
8.05
8.00
8.04
8.04
1,379
Jun 10, 2026
8.11
8.11
8.00
8.05
8.05
310
Jun 9, 2026
8.21
8.21
8.19
8.19
8.19
50
Jun 8, 2026
8.28
8.43
8.14
8.24
8.24
3,870
Jun 5, 2026
8.40
8.43
8.39
8.39
8.39
1,270
Jun 4, 2026
8.27
8.52
8.27
8.47
8.47
3,800
Jun 3, 2026
8.37
8.37
8.27
8.34
8.34
195
Jun 2, 2026
8.43
8.47
8.33
8.37
8.37
1,015
Jun 1, 2026
8.51
8.51
8.32
8.32
8.32
12,025
May 29, 2026
8.36
8.62
8.36
8.55
8.55
6,556
May 28, 2026
8.20
8.29
8.20
8.29
8.29
1,200
May 27, 2026
8.18
8.41
8.15
8.32
8.32
11,785
May 26, 2026
8.00
8.11
8.00
8.11
8.11
2,248
May 25, 2026
8.05
8.25
8.05
8.20
8.20
1,736
May 22, 2026
7.96
7.96
7.72
7.90
7.90
9,254
May 21, 2026
7.94
8.02
7.80
7.90
7.90
8,913
May 20, 2026
7.64
7.92
7.64
7.92
7.92
1,268
May 19, 2026
7.79
7.86
7.73
7.73
7.73
3,836
May 18, 2026
7.65
7.80
7.49
7.80
7.80
43,264
May 15, 2026
7.83
7.83
7.66
7.66
7.66
9,035
May 14, 2026
8.12
8.12
7.98
7.98
7.98
50
May 13, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
8.17
8.25
8.15
8.19
8.19
531
May 12, 2026
8.29
8.50
8.29
8.50
8.17
434
May 11, 2026
8.12
8.38
8.11
8.30
7.98
4,868
May 8, 2026
8.17
8.19
8.13
8.13
7.82
3,706
May 7, 2026
8.29
8.63
8.29
8.32
8.00
15,808
May 6, 2026
7.74
8.35
7.74
8.22
7.90
7,715
May 5, 2026
7.46
7.74
7.46
7.71
7.41
7,450
May 4, 2026
7.41
7.41
7.40
7.40
7.11
250
Apr 30, 2026
7.08
7.37
7.04
7.26
6.98
9,743
Apr 29, 2026
7.16
7.16
7.05
7.05
6.78
13,050
Apr 28, 2026
7.21
7.22
7.17
7.20
6.92
3,701
Apr 27, 2026
7.30
7.34
7.20
7.32
7.03
2,871
Apr 24, 2026
7.43
7.43
7.25
7.30
7.01
5,313
Apr 23, 2026
7.48
7.48
7.29
7.40
7.12
5,293
Apr 22, 2026
7.78
7.78
7.48
7.49
7.20
12,402
Apr 21, 2026
7.82
7.90
7.70
7.70
7.40
3,774
Apr 20, 2026
7.81
7.84
7.73
7.82
7.52
15,224
Apr 17, 2026
7.60
8.10
7.55
7.96
7.65
10,225
Apr 16, 2026
7.90
7.90
7.56
7.57
7.27
2,974
Apr 15, 2026
8.03
8.03
7.78
7.81
7.50
7,669
Apr 14, 2026
7.74
8.00
7.74
8.00
7.69
1,551
Apr 13, 2026
7.71
7.74
7.59
7.74
7.44
14,337
Apr 10, 2026
7.86
8.09
7.86
8.03
7.72
5,623
Apr 9, 2026
7.94
7.94
7.79
7.85
7.54
11,890
Apr 8, 2026
8.00
8.27
7.99
8.00
7.69
21,013
Apr 7, 2026
7.51
7.51
7.39
7.40
7.11
2,265
Apr 2, 2026
7.39
7.56
7.38
7.50
7.21
4,171
Apr 1, 2026
7.40
7.71
7.40
7.71
7.41
5,367
Mar 31, 2026
7.30
7.41
7.20
7.41
7.12
4,025
Mar 30, 2026
7.38
7.38
7.27
7.31
7.02
8,065
Mar 27, 2026
7.59
7.59
7.38
7.38
7.09
11,804
Mar 26, 2026
7.54
7.59
7.54
7.55
7.26
3,375
Mar 25, 2026
7.64
7.64
7.54
7.63
7.34
3,745
Mar 24, 2026
7.54
7.54
7.39
7.40
7.11
5,420
Mar 23, 2026
7.15
7.64
7.04
7.56
7.26
12,616
Mar 20, 2026
7.46
7.46
7.25
7.31
7.03
9,100
Mar 19, 2026
7.69
7.73
7.39
7.46
7.17
26,125
Mar 18, 2026
8.00
8.03
7.87
7.87
7.56
3,156
Mar 17, 2026
7.70
7.92
7.70
7.88
7.57
323
Mar 16, 2026
7.65
7.80
7.57
7.77
7.46
4,548
Mar 13, 2026
7.81
7.81
7.58
7.65
7.35
4,587
Mar 12, 2026
7.96
7.96
7.76
7.76
7.45
3,739
Mar 11, 2026
8.21
8.21
7.98
8.14
7.82
1,903
Mar 10, 2026
7.96
8.24
7.96
8.24
7.92
10,149
Mar 9, 2026
7.86
7.90
7.57
7.90
7.60
21,417
Mar 6, 2026
8.35
8.40
8.00
8.22
7.90
7,635
Mar 5, 2026
8.34
8.36
8.14
8.17
7.86
6,205
Mar 4, 2026
8.21
8.49
8.18
8.45
8.12
14,995
Mar 3, 2026
8.52
8.55
8.18
8.23
7.91
12,115
Mar 2, 2026
8.44
8.70
8.39
8.70
8.36
41,281
Feb 27, 2026
9.40
9.40
9.02
9.02
8.67
5,855
Feb 26, 2026
9.13
9.33
9.13
9.31
8.95
2,553
Feb 25, 2026
9.09
9.12
9.09
9.12
8.76
2,107
Feb 24, 2026
9.16
9.18
9.09
9.18
8.82
3,805
Feb 23, 2026
9.01
9.40
9.01
9.40
9.04
1,710
Feb 20, 2026
9.09
9.14
9.08
9.08
8.72
3,010
Feb 19, 2026
9.15
9.44
9.10
9.14
8.78
4,634
Feb 18, 2026
9.22
9.26
9.06
9.19
8.83
1,622
Feb 17, 2026
9.18
9.23
9.13
9.20
8.84
4,453
Feb 16, 2026
9.03
9.25
9.03
9.20
8.84
6,500
Feb 13, 2026
9.06
9.22
9.06
9.09
8.74
2,051
Feb 12, 2026
8.88
9.08
8.88
9.02
8.67
4,436
Feb 11, 2026
8.96
8.96
8.85
8.89
8.54
2,478
Feb 10, 2026
9.39
9.48
9.01
9.01
8.66
23,968
Feb 9, 2026
9.17
9.46
9.17
9.46
9.09
9,371
Feb 6, 2026
9.04
9.20
9.00
9.11
8.76
4,264
Feb 5, 2026
9.00
9.09
8.97
8.97
8.62
1,291
Feb 4, 2026
8.95
9.07
8.95
8.97
8.62
6,353
Feb 3, 2026
8.93
9.00
8.90
8.90
8.55
13,681
Feb 2, 2026
8.66
8.91
8.66
8.88
8.54
416
Jan 30, 2026
8.70
8.78
8.70
8.78
8.44
3,311
Jan 29, 2026
8.64
8.79
8.61
8.61
8.28
4,838
Jan 28, 2026
8.70
8.72
8.61
8.69
8.35
1,966
Jan 27, 2026
8.75
8.77
8.67
8.71
8.38
25,742
Jan 26, 2026
8.79
8.79
8.70
8.72
8.38
3,285
Jan 23, 2026
9.02
9.02
8.73
8.73
8.39
8,846
Jan 22, 2026
8.76
8.95
8.76
8.95
8.60
1,039
Jan 21, 2026
8.34
8.71
8.34
8.61
8.28
8,519
Jan 20, 2026
8.36
8.38
8.28
8.28
7.96
1,068
Jan 19, 2026
8.27
8.45
8.25
8.45
8.12
5,225
Jan 16, 2026
8.36
8.43
8.36
8.40
8.08
1,851
Jan 15, 2026
8.30
8.47
8.30
8.39
8.06
9,578
Jan 14, 2026
8.50
8.50
8.22
8.22
7.90
3,514
Jan 13, 2026
8.78
8.78
8.62
8.67
8.33
6,030
Jan 12, 2026
8.81
8.81
8.73
8.73
8.39
1,675
Jan 9, 2026
9.00
9.01
8.82
8.90
8.56
5,418
Jan 8, 2026
9.09
9.15
9.02
9.02
8.67
3,862
Jan 7, 2026
9.12
9.20
9.01
9.15
8.79
17,049
Jan 6, 2026
8.62
8.87
8.62
8.87
8.53
4,721
Jan 5, 2026
8.51
8.64
8.50
8.64
8.31
2,448
Jan 2, 2026
8.36
8.56
8.36
8.54
8.21
5,023
Dec 30, 2025
8.33
8.40
8.33
8.39
8.06
836
Dec 29, 2025
8.38
8.40
8.30
8.32
7.99
2,778
Dec 23, 2025
8.53
8.53
8.36
8.36
8.03
7,640
Dec 22, 2025
8.50
8.53
8.46
8.50
8.17
10,240
Dec 19, 2025
8.58
8.64
8.56
8.56
8.23
1,634
Dec 18, 2025
8.47
8.66
8.47
8.65
8.31
2,975
Dec 17, 2025
8.54
8.54
8.51
8.51
8.18
1,370
Dec 16, 2025
8.42
8.71
8.42
8.54
8.20
4,872
Dec 15, 2025
8.40
8.52
8.40
8.46
8.13
8,181
Dec 12, 2025
8.17
8.55
8.17
8.50
8.17
5,923
Dec 11, 2025
7.88
8.09
7.88
8.09
7.77
1,858
Dec 10, 2025
8.07
8.07
7.91
7.91
7.60
1,495
Dec 9, 2025
8.23
8.23
8.05
8.07
7.75
4,557
Dec 8, 2025
8.30
8.36
8.26
8.29
7.97
13,370
Dec 5, 2025
8.19
8.29
8.19
8.21
7.89
9,618
Dec 4, 2025
8.19
8.26
8.19
8.23
7.91
5,560
Dec 3, 2025
8.31
8.31
8.23
8.23
7.91
347
Dec 2, 2025
8.32
8.34
8.22
8.26
7.94
7,948
Dec 1, 2025
8.20
8.36
8.20
8.30
7.98
24,226
Nov 28, 2025
8.12
8.26
8.12
8.26
7.94
25,562
Nov 27, 2025
8.15
8.18
8.14
8.16
7.84
3,105
Nov 26, 2025
8.13
8.23
8.12
8.15
7.84
2,021
Nov 25, 2025
8.01
8.21
7.96
8.16
7.85
9,644
Nov 24, 2025
7.94
8.12
7.94
7.99
7.68
4,441
Nov 21, 2025
7.75
8.00
7.75
7.88
7.58
1,316
Nov 20, 2025
7.95
7.99
7.70
7.70
7.40
1,020
Nov 19, 2025
7.65
8.02
7.65
8.02
7.71
6,900
Nov 18, 2025
7.52
7.66
7.52
7.62
7.32
3,140
Nov 17, 2025
7.78
7.78
7.75
7.75
7.45
4,000
Nov 14, 2025
7.94
7.99
7.80
7.80
7.50
1,338
Nov 13, 2025
7.84
7.90
7.74
7.90
7.59
3,765
Nov 12, 2025
7.73
7.81
7.70
7.79
7.49
1,568
Nov 11, 2025
7.51
7.69
7.51
7.68
7.39
1,022
Nov 10, 2025
7.34
7.51
7.34
7.47
7.18
4,734
Nov 7, 2025
7.44
7.44
7.31
7.31
7.03
82
Nov 6, 2025
7.67
7.67
7.50
7.50
7.21
573
Nov 5, 2025
7.70
7.70
7.66
7.67
7.37
800
Nov 4, 2025
7.82
7.84
7.69
7.69
7.40
1,574
Nov 3, 2025
7.49
8.02
7.49
7.96
7.65
35,419
Oct 31, 2025
7.41
7.60
7.41
7.54
7.25
258
Oct 30, 2025
7.03
7.46
6.98
7.40
7.11
1,312
