Munich - Delayed Quote
EUR
Deutsche Lufthansa AG (LHA.MU)
7.19
+0.05
(+0.76%)
At close: October 30 at 1:47:38 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
7.25
7.19
7.19
7.19
155
Oct 29, 2026
7.14
7.14
7.14
7.14
7.14
-
Oct 28, 2026
7.14
7.15
7.14
7.14
7.14
4,000
Oct 27, 2026
7.15
7.16
7.11
7.16
7.16
1,183
Oct 26, 2026
7.10
7.15
7.10
7.15
7.15
2,104
Oct 23, 2026
7.10
7.10
7.10
7.10
7.10
-
Oct 22, 2026
7.20
7.20
7.12
7.12
7.12
176
Oct 21, 2026
7.28
7.28
7.18
7.26
7.26
3,675
Oct 20, 2026
7.10
7.10
7.00
7.00
7.00
2,000
Oct 19, 2026
7.15
7.15
7.15
7.15
7.15
-
Oct 16, 2026
7.21
7.25
7.15
7.15
7.15
1,070
Oct 15, 2026
7.04
7.11
7.04
7.11
7.11
2,000
Oct 14, 2026
7.21
7.21
7.15
7.15
7.15
250
Oct 13, 2026
7.27
7.27
7.21
7.21
7.21
200
Oct 12, 2026
7.27
7.27
7.27
7.27
7.27
-
Oct 9, 2026
7.34
7.34
7.21
7.21
7.21
100
Oct 8, 2026
7.39
7.39
7.31
7.34
7.34
2,310
Oct 7, 2026
7.55
7.55
7.45
7.45
7.45
500
Oct 6, 2026
7.56
7.56
7.55
7.55
7.55
100
Oct 5, 2026
7.65
7.65
7.63
7.63
7.63
1,550
Oct 2, 2026
7.62
7.62
7.62
7.62
7.62
-
Oct 1, 2026
7.70
7.70
7.63
7.63
7.63
250
Sep 30, 2026
7.74
7.74
7.74
7.74
7.74
-
Sep 29, 2026
7.73
7.74
7.72
7.74
7.74
1,975
Sep 28, 2026
7.65
7.78
7.65
7.78
7.78
4,500
Sep 25, 2026
7.66
7.74
7.66
7.74
7.74
1,024
Sep 24, 2026
7.69
7.69
7.55
7.66
7.66
3,255
Sep 23, 2026
7.91
7.91
7.77
7.77
7.77
1,150
Sep 22, 2026
7.68
7.94
7.68
7.91
7.91
300
Sep 21, 2026
7.64
7.68
7.64
7.68
7.68
2,040
Sep 18, 2026
7.68
7.68
7.68
7.68
7.68
-
Sep 17, 2026
7.63
7.70
7.63
7.70
7.70
1,501
Sep 16, 2026
7.59
7.59
7.57
7.57
7.57
10
Sep 15, 2026
7.59
7.59
7.59
7.59
7.59
20
Sep 14, 2026
7.62
7.62
7.50
7.50
7.50
1,000
Sep 11, 2026
7.68
7.72
7.68
7.72
7.72
3
Sep 10, 2026
7.72
7.75
7.68
7.68
7.68
1,440
Sep 9, 2026
7.77
7.77
7.71
7.71
7.71
200
Sep 8, 2026
7.78
7.81
7.75
7.81
7.81
300
Sep 7, 2026
7.86
7.86
7.78
7.79
7.79
1,202
Sep 4, 2026
7.72
7.76
7.72
7.76
7.76
110
Sep 3, 2026
7.64
7.72
7.64
7.72
7.72
3,850
Sep 2, 2026
7.61
7.64
7.59
7.64
7.64
156
Sep 1, 2026
7.88
7.88
7.65
7.65
7.65
5,469
Aug 31, 2026
7.94
7.98
7.87
7.87
7.87
2,003
Aug 28, 2026
8.01
8.05
8.00
8.02
8.02
1,327
Aug 27, 2026
8.06
8.06
8.01
8.01
8.01
600
Aug 26, 2026
8.03
8.14
8.03
8.05
8.05
837
Aug 25, 2026
7.80
7.99
7.80
7.96
7.96
973
Aug 24, 2026
7.66
7.70
7.66
7.70
7.70
1,000
Aug 21, 2026
7.66
7.66
7.62
7.62
7.62
765
Aug 20, 2026
7.86
7.86
7.76
7.76
7.76
1,683
Aug 19, 2026
7.89
7.91
7.87
7.87
7.87
1,453
Aug 18, 2026
8.05
8.05
7.89
7.89
7.89
1,903
Aug 17, 2026
8.15
8.15
8.15
8.15
8.15
415
Aug 14, 2026
8.22
8.22
8.22
8.22
8.22
-
Aug 13, 2026
8.26
8.26
8.19
8.22
8.22
2,900
Aug 12, 2026
8.27
8.27
8.27
8.27
8.27
-
Aug 11, 2026
8.33
8.33
8.27
8.27
8.27
4
Aug 10, 2026
8.38
8.42
8.33
8.33
8.33
9,020
Aug 7, 2026
8.58
8.58
8.40
8.40
8.40
610
Aug 6, 2026
8.67
8.67
8.58
8.58
8.58
1,500
Aug 5, 2026
8.49
8.60
8.49
8.60
8.60
5,330
Aug 4, 2026
8.97
8.97
8.16
8.50
8.50
7,673
Aug 3, 2026
9.25
9.25
9.20
9.20
9.20
2,516
Jul 31, 2026
9.08
9.08
9.08
9.08
9.08
-
Jul 30, 2026
8.89
9.10
8.89
9.04
9.04
1,359
Jul 29, 2026
8.94
8.97
8.94
8.97
8.97
200
Jul 28, 2026
8.96
9.09
8.96
9.07
9.07
135
Jul 27, 2026
8.97
8.97
8.89
8.94
8.94
250
Jul 24, 2026
8.49
8.57
8.49
8.57
8.57
88
Jul 23, 2026
8.76
8.76
8.49
8.49
8.49
2,169
Jul 22, 2026
8.95
8.95
8.95
8.95
8.95
-
Jul 21, 2026
8.82
8.95
8.82
8.95
8.95
1,000
Jul 20, 2026
8.94
8.94
8.81
8.81
8.81
123
Jul 17, 2026
9.06
9.06
8.94
8.94
8.94
2,500
Jul 16, 2026
9.18
9.18
9.18
9.18
9.18
-
Jul 15, 2026
9.09
9.18
9.09
9.18
9.18
390
Jul 14, 2026
9.05
9.05
8.91
9.02
9.02
2,365
Jul 13, 2026
9.24
9.26
9.11
9.11
9.11
2,000
Jul 10, 2026
9.37
9.37
9.37
9.37
9.37
-
Jul 9, 2026
9.31
9.42
9.22
9.42
9.42
4,600
Jul 8, 2026
9.39
9.53
9.39
9.40
9.40
2,675
Jul 7, 2026
10.03
10.18
9.83
9.83
9.83
12,220
Jul 6, 2026
9.93
10.09
9.93
10.03
10.03
1,105
Jul 3, 2026
9.97
9.98
9.94
9.94
9.94
3,635
Jul 2, 2026
9.79
10.00
9.79
9.96
9.96
3,821
Jul 1, 2026
9.95
9.97
9.80
9.80
9.80
8,926
Jun 30, 2026
9.79
10.00
9.79
9.97
9.97
12,989
Jun 29, 2026
9.74
9.77
9.61
9.75
9.75
9,917
Jun 26, 2026
9.73
9.73
9.68
9.68
9.68
26,782
Jun 25, 2026
9.56
9.81
9.56
9.81
9.81
3,262
Jun 24, 2026
9.17
9.55
9.17
9.55
9.55
9,702
Jun 23, 2026
9.09
9.18
9.09
9.18
9.18
1,000
Jun 22, 2026
9.05
9.14
9.05
9.14
9.14
1,950
Jun 19, 2026
9.07
9.11
9.03
9.03
9.03
352
Jun 18, 2026
8.91
9.06
8.91
9.06
9.06
2,350
Jun 17, 2026
8.88
8.93
8.88
8.88
8.88
782
Jun 16, 2026
8.85
8.89
8.85
8.88
8.88
5,137
Jun 15, 2026
8.90
8.90
8.84
8.88
8.88
7,563
Jun 12, 2026
8.25
8.59
8.25
8.53
8.53
2,404
Jun 11, 2026
8.06
8.06
7.99
8.02
8.02
1,139
Jun 10, 2026
8.12
8.12
8.05
8.06
8.06
18,314
Jun 9, 2026
8.24
8.28
8.08
8.08
8.08
1,550
Jun 8, 2026
8.24
8.24
8.24
8.24
8.24
-
Jun 5, 2026
8.42
8.43
8.37
8.37
8.37
1,325
Jun 4, 2026
8.30
8.46
8.30
8.40
8.40
1,000
Jun 3, 2026
8.36
8.36
8.36
8.36
8.36
-
Jun 2, 2026
8.41
8.41
8.38
8.39
8.39
1,400
Jun 1, 2026
8.55
8.55
8.28
8.28
8.28
1,192
May 29, 2026
8.38
8.59
8.38
8.52
8.52
150
May 28, 2026
8.24
8.37
8.24
8.36
8.36
4,639
May 27, 2026
8.15
8.31
8.15
8.31
8.31
2,190
May 26, 2026
8.06
8.15
8.05
8.15
8.15
4,000
May 25, 2026
8.11
8.22
8.11
8.22
8.22
400
May 22, 2026
7.94
7.94
7.94
7.94
7.94
-
May 21, 2026
7.92
7.95
7.82
7.95
7.95
6,100
May 20, 2026
7.65
7.93
7.65
7.90
7.90
1,824
May 19, 2026
7.73
7.82
7.73
7.77
7.77
27
May 18, 2026
7.64
7.83
7.64
7.79
7.79
58
May 15, 2026
7.85
7.85
7.69
7.69
7.69
1,640
May 14, 2026
8.16
8.16
7.94
7.94
7.94
2,200
May 13, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
8.21
8.21
8.14
8.16
8.16
305
May 12, 2026
8.26
8.46
8.26
8.46
8.13
425
May 11, 2026
8.13
8.35
8.13
8.28
7.95
260
May 8, 2026
8.14
8.19
8.14
8.19
7.87
2,250
May 7, 2026
8.51
8.57
8.50
8.50
8.17
2,950
May 6, 2026
7.77
8.36
7.77
8.21
7.89
4,965
May 5, 2026
7.51
7.73
7.50
7.71
7.41
820
May 4, 2026
7.43
7.57
7.43
7.57
7.27
3,430
Apr 30, 2026
7.06
7.20
7.03
7.20
6.92
2,100
Apr 29, 2026
7.17
7.17
7.14
7.14
6.86
400
Apr 28, 2026
7.25
7.25
7.18
7.18
6.90
1,200
Apr 27, 2026
7.36
7.36
7.25
7.25
6.97
1,000
Apr 24, 2026
7.42
7.42
7.27
7.37
7.08
2,625
Apr 23, 2026
7.44
7.44
7.28
7.28
7.00
2,525
Apr 22, 2026
7.82
7.82
7.51
7.51
7.22
260
Apr 21, 2026
7.83
7.85
7.82
7.82
7.51
1,005
Apr 20, 2026
7.78
7.81
7.77
7.80
7.50
1,305
Apr 17, 2026
7.59
8.04
7.55
8.04
7.72
5,405
Apr 16, 2026
7.87
7.87
7.59
7.59
7.29
2,000
Apr 15, 2026
8.01
8.01
8.01
8.01
7.70
-
Apr 14, 2026
7.78
8.02
7.77
8.02
7.71
4,858
Apr 13, 2026
7.69
7.79
7.59
7.73
7.43
1,526
Apr 10, 2026
7.89
8.09
7.89
8.01
7.70
340
Apr 9, 2026
7.96
7.96
7.80
7.89
7.58
872
Apr 8, 2026
8.15
8.22
7.98
8.00
7.69
3,579
Apr 7, 2026
7.51
7.51
7.37
7.42
7.13
1,050
Apr 2, 2026
7.43
7.48
7.43
7.46
7.17
149
Apr 1, 2026
7.41
7.76
7.41
7.76
7.45
424
Mar 31, 2026
7.31
7.31
7.24
7.27
6.98
3,387
Mar 30, 2026
7.36
7.36
7.26
7.28
7.00
4,009
Mar 27, 2026
7.58
7.58
7.36
7.40
7.11
280
Mar 26, 2026
7.60
7.60
7.56
7.56
7.27
14,264
Mar 25, 2026
7.61
7.65
7.61
7.65
7.35
250
Mar 24, 2026
7.54
7.55
7.38
7.47
7.18
4,526
Mar 23, 2026
7.16
7.70
7.02
7.70
7.40
4,168
Mar 20, 2026
7.41
7.45
7.25
7.40
7.11
2,010
Mar 19, 2026
7.79
7.79
7.44
7.44
7.15
5,700
Mar 18, 2026
8.02
8.02
8.00
8.00
7.68
50
Mar 17, 2026
7.71
7.92
7.71
7.92
7.61
2,785
Mar 16, 2026
7.64
7.80
7.58
7.80
7.50
8,506
Mar 13, 2026
7.79
7.79
7.58
7.63
7.34
5,793
Mar 12, 2026
7.97
7.97
7.82
7.82
7.51
100
Mar 11, 2026
8.12
8.12
8.07
8.07
7.75
300
Mar 10, 2026
7.95
8.24
7.95
8.08
7.77
13,645
Mar 9, 2026
7.84
7.90
7.52
7.90
7.59
17,100
Mar 6, 2026
8.43
8.43
8.16
8.16
7.84
9,060
Mar 5, 2026
8.37
8.37
8.10
8.22
7.90
5,410
Mar 4, 2026
8.28
8.46
8.23
8.40
8.08
1,368
Mar 3, 2026
8.52
8.52
8.12
8.31
7.99
6,500
Mar 2, 2026
8.19
8.73
8.19
8.69
8.35
14,660
Feb 27, 2026
9.38
9.38
9.09
9.09
8.73
2,200
Feb 26, 2026
9.14
9.30
9.14
9.30
8.94
500
Feb 25, 2026
9.12
9.12
9.07
9.11
8.75
2,100
Feb 24, 2026
9.22
9.22
9.08
9.08
8.72
1,106
Feb 23, 2026
9.07
9.22
9.07
9.22
8.86
1,100
Feb 20, 2026
9.11
9.11
9.11
9.11
8.76
-
Feb 19, 2026
9.16
9.22
9.11
9.11
8.76
2,035
Feb 18, 2026
9.28
9.28
9.15
9.15
8.80
1,110
Feb 17, 2026
9.23
9.28
9.11
9.28
8.91
1,595
Feb 16, 2026
9.07
9.25
9.07
9.23
8.87
844
Feb 13, 2026
9.02
9.11
9.02
9.11
8.75
109
Feb 12, 2026
8.88
9.01
8.88
9.01
8.65
1,700
Feb 11, 2026
8.99
8.99
8.80
8.80
8.46
851
Feb 10, 2026
9.46
9.46
9.00
9.02
8.67
4,203
Feb 9, 2026
9.19
9.48
9.19
9.47
9.10
8,485
Feb 6, 2026
9.05
9.18
8.98
9.17
8.81
4,715
Feb 5, 2026
9.03
9.04
8.87
8.98
8.63
2,681
Feb 4, 2026
8.93
9.03
8.93
9.00
8.65
3,900
Feb 3, 2026
8.93
9.00
8.92
8.92
8.57
3,222
Feb 2, 2026
8.65
8.88
8.65
8.85
8.51
1,700
Jan 30, 2026
8.68
8.68
8.68
8.68
8.34
100
Jan 29, 2026
8.66
8.69
8.66
8.69
8.35
1,500
Jan 28, 2026
8.73
8.73
8.65
8.65
8.31
1,600
Jan 27, 2026
8.76
8.76
8.71
8.71
8.37
314
Jan 26, 2026
8.76
8.78
8.68
8.74
8.40
411
Jan 23, 2026
9.00
9.00
8.81
8.81
8.47
700
Jan 22, 2026
8.78
9.01
8.78
9.01
8.66
5,831
Jan 21, 2026
8.35
8.78
8.35
8.78
8.44
3,200
Jan 20, 2026
8.41
8.41
8.25
8.39
8.06
475
Jan 19, 2026
8.30
8.44
8.30
8.44
8.11
1,412
Jan 16, 2026
8.37
8.42
8.36
8.36
8.03
2,001
Jan 15, 2026
8.32
8.36
8.32
8.36
8.04
7,260
Jan 14, 2026
8.48
8.48
8.44
8.44
8.11
647
Jan 13, 2026
8.81
8.81
8.68
8.69
8.35
3,430
Jan 12, 2026
8.83
8.83
8.76
8.76
8.42
1,375
Jan 9, 2026
9.02
9.02
8.97
8.97
8.62
556
Jan 8, 2026
9.12
9.14
9.08
9.08
8.73
5,889
Jan 7, 2026
9.11
9.19
9.02
9.13
8.77
12,840
Jan 6, 2026
8.63
8.92
8.63
8.88
8.54
1,455
Jan 5, 2026
8.55
8.67
8.50
8.63
8.29
6,362
Jan 2, 2026
8.39
8.55
8.39
8.55
8.22
442
Dec 30, 2025
8.36
8.40
8.36
8.40
8.07
30
Dec 29, 2025
8.41
8.41
8.34
8.34
8.01
601
Dec 23, 2025
8.51
8.51
8.39
8.39
8.06
3,250
Dec 22, 2025
8.53
8.53
8.50
8.50
8.17
2,000
Dec 19, 2025
8.62
8.62
8.53
8.53
8.20
1,260
Dec 18, 2025
8.52
8.60
8.52
8.60
8.26
200
Dec 17, 2025
8.59
8.59
8.49
8.52
8.18
923
Dec 16, 2025
8.45
8.45
8.44
8.44
8.11
20
Dec 15, 2025
8.46
8.51
8.46
8.46
8.13
1,315
Dec 12, 2025
8.18
8.51
8.18
8.46
8.13
3,151
Dec 11, 2025
7.94
7.94
7.94
7.94
7.63
-
Dec 10, 2025
8.10
8.10
7.94
7.94
7.63
456
Dec 9, 2025
8.27
8.27
8.09
8.10
7.78
3,128
Dec 8, 2025
8.32
8.38
8.30
8.38
8.05
1,398
Dec 5, 2025
8.21
8.30
8.21
8.21
7.89
1,650
Dec 4, 2025
8.22
8.22
8.20
8.20
7.88
50
Dec 3, 2025
8.31
8.31
8.18
8.20
7.88
9,840
Dec 2, 2025
8.34
8.34
8.34
8.34
8.01
-
Dec 1, 2025
8.23
8.30
8.23
8.30
7.98
1,796
Nov 28, 2025
8.16
8.23
8.16
8.21
7.89
201
Nov 27, 2025
8.16
8.16
8.16
8.16
7.84
-
Nov 26, 2025
8.16
8.16
8.14
8.16
7.84
3,760
Nov 25, 2025
8.06
8.16
7.97
8.12
7.80
16,625
Nov 24, 2025
7.97
8.11
7.97
8.01
7.70
2,487
Nov 21, 2025
7.73
7.95
7.73
7.95
7.64
1,500
Nov 20, 2025
7.95
7.96
7.81
7.81
7.51
773
Nov 19, 2025
7.63
7.87
7.63
7.87
7.56
190
Nov 18, 2025
7.58
7.63
7.58
7.63
7.33
200
Nov 17, 2025
7.83
7.83
7.83
7.83
7.52
-
Nov 14, 2025
7.91
7.98
7.81
7.83
7.52
2,410
Nov 13, 2025
7.87
7.87
7.76
7.76
7.46
4,500
Nov 12, 2025
7.74
7.75
7.71
7.74
7.44
3,993
Nov 11, 2025
7.51
7.51
7.51
7.51
7.22
-
Nov 10, 2025
7.34
7.52
7.34
7.48
7.19
4,750
Nov 7, 2025
7.47
7.47
7.28
7.30
7.02
1,233
Nov 6, 2025
7.71
7.71
7.53
7.53
7.24
100
Nov 5, 2025
7.75
7.75
7.69
7.73
7.42
2,953
Nov 4, 2025
7.87
7.88
7.72
7.75
7.45
2,850
Nov 3, 2025
7.55
8.00
7.55
8.00
7.69
4,088
Oct 31, 2025
7.42
7.46
7.42
7.46
7.17
100
Oct 30, 2025
6.99
7.35
6.99
7.35
7.06
1,118
