Stuttgart - Delayed Quote
EUR
Deutsche Lufthansa AG (LHA.SG)
7.17
-0.03
(-0.36%)
At close: October 30 at 9:55:27 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
7.26
7.15
7.17
7.17
23,159
Oct 29, 2026
7.12
7.29
7.12
7.20
7.20
46,129
Oct 28, 2026
7.14
7.17
7.08
7.12
7.12
28,529
Oct 27, 2026
7.12
7.21
7.09
7.17
7.17
13,172
Oct 26, 2026
7.02
7.19
7.02
7.14
7.14
30,336
Oct 23, 2026
7.13
7.13
6.94
7.00
7.00
95,075
Oct 22, 2026
7.21
7.21
7.07
7.10
7.10
18,365
Oct 21, 2026
7.29
7.29
7.14
7.24
7.24
10,882
Oct 20, 2026
7.10
7.31
7.01
7.29
7.29
96,719
Oct 19, 2026
7.19
7.19
7.05
7.07
7.07
70,622
Oct 16, 2026
7.27
7.30
7.12
7.13
7.13
90,248
Oct 15, 2026
6.98
7.23
6.95
7.23
7.23
76,215
Oct 14, 2026
7.20
7.21
7.02
7.05
7.05
128,596
Oct 13, 2026
7.27
7.34
7.20
7.20
7.20
37,139
Oct 12, 2026
7.32
7.32
7.17
7.21
7.21
35,078
Oct 9, 2026
7.35
7.35
7.13
7.24
7.24
63,702
Oct 8, 2026
7.42
7.42
7.22
7.30
7.30
122,270
Oct 7, 2026
7.59
7.59
7.44
7.48
7.48
23,751
Oct 6, 2026
7.52
7.61
7.50
7.59
7.59
20,023
Oct 5, 2026
7.61
7.67
7.50
7.54
7.54
33,146
Oct 2, 2026
7.52
7.71
7.52
7.62
7.62
34,084
Oct 1, 2026
7.66
7.69
7.56
7.61
7.61
67,142
Sep 30, 2026
7.62
7.81
7.62
7.65
7.65
20,359
Sep 29, 2026
7.70
7.77
7.64
7.73
7.73
16,817
Sep 28, 2026
7.64
7.77
7.61
7.75
7.75
35,034
Sep 25, 2026
7.68
7.76
7.63
7.72
7.72
75,112
Sep 24, 2026
7.67
7.70
7.55
7.65
7.65
29,248
Sep 23, 2026
7.92
7.96
7.67
7.67
7.67
17,876
Sep 22, 2026
7.67
7.98
7.58
7.95
7.95
25,999
Sep 21, 2026
7.62
7.70
7.62
7.68
7.68
12,553
Sep 18, 2026
7.68
7.75
7.57
7.59
7.59
123,354
Sep 17, 2026
7.64
7.71
7.62
7.68
7.68
11,687
Sep 16, 2026
7.58
7.67
7.53
7.57
7.57
15,029
Sep 15, 2026
7.57
7.64
7.53
7.56
7.56
62,127
Sep 14, 2026
7.67
7.67
7.48
7.60
7.60
127,594
Sep 11, 2026
7.75
7.77
7.70
7.74
7.74
38,095
Sep 10, 2026
7.72
7.73
7.62
7.65
7.65
6,765
Sep 9, 2026
7.73
7.75
7.67
7.71
7.71
62,933
Sep 8, 2026
7.74
7.82
7.73
7.77
7.77
38,777
Sep 7, 2026
7.70
7.86
7.70
7.82
7.82
54,430
Sep 4, 2026
7.84
7.85
7.70
7.85
7.85
25,892
Sep 3, 2026
7.60
7.74
7.60
7.71
7.71
66,016
Sep 2, 2026
7.60
7.74
7.55
7.62
7.62
147,740
Sep 1, 2026
7.88
7.88
7.60
7.60
7.60
78,527
Aug 31, 2026
7.94
8.00
7.86
7.86
7.86
104,416
Aug 28, 2026
8.00
8.07
8.00
8.01
8.01
51,451
Aug 27, 2026
8.03
8.10
7.98
8.00
8.00
29,849
Aug 26, 2026
8.03
8.16
8.02
8.03
8.03
58,580
Aug 25, 2026
7.80
8.03
7.80
7.96
7.96
53,978
Aug 24, 2026
7.63
7.84
7.59
7.80
7.80
80,579
Aug 21, 2026
7.70
7.70
7.58
7.63
7.63
144,717
Aug 20, 2026
7.84
7.86
7.61
7.63
7.63
145,502
Aug 19, 2026
7.90
7.92
7.83
7.86
7.86
47,238
Aug 18, 2026
8.06
8.06
7.86
7.89
7.89
104,519
Aug 17, 2026
8.15
8.17
8.05
8.05
8.05
75,130
Aug 14, 2026
8.18
8.23
8.15
8.16
8.16
17,970
Aug 13, 2026
8.23
8.27
8.20
8.22
8.22
5,145
Aug 12, 2026
8.22
8.31
8.18
8.22
8.22
8,520
Aug 11, 2026
8.28
8.35
8.24
8.25
8.25
14,736
Aug 10, 2026
8.40
8.41
8.30
8.31
8.31
25,419
Aug 7, 2026
8.54
8.59
8.36
8.44
8.44
96,903
Aug 6, 2026
8.66
8.73
8.52
8.57
8.57
76,931
Aug 5, 2026
8.45
8.79
8.43
8.67
8.67
80,792
Aug 4, 2026
8.85
8.99
8.07
8.49
8.49
234,666
Aug 3, 2026
9.26
9.42
9.16
9.23
9.23
86,580
Jul 31, 2026
9.10
9.14
9.00
9.01
9.01
92,985
Jul 30, 2026
8.85
9.08
8.81
9.04
9.04
18,747
Jul 29, 2026
8.93
9.03
8.85
8.85
8.85
36,142
Jul 28, 2026
8.97
9.09
8.95
9.06
9.06
47,519
Jul 27, 2026
9.00
9.24
8.88
8.94
8.94
33,908
Jul 24, 2026
8.50
8.76
8.50
8.69
8.69
5,965
Jul 23, 2026
8.76
8.76
8.45
8.47
8.47
50,591
Jul 22, 2026
8.93
8.95
8.76
8.80
8.80
23,145
Jul 21, 2026
8.82
8.98
8.79
8.94
8.94
10,098
Jul 20, 2026
8.90
8.98
8.75
8.80
8.80
49,632
Jul 17, 2026
9.01
9.10
8.92
9.00
9.00
26,574
Jul 16, 2026
9.13
9.23
9.06
9.06
9.06
3,045
Jul 15, 2026
9.06
9.22
9.04
9.15
9.15
43,002
Jul 14, 2026
9.08
9.14
8.88
9.07
9.07
59,066
Jul 13, 2026
9.20
9.36
9.08
9.08
9.08
77,781
Jul 10, 2026
9.31
9.60
9.31
9.50
9.50
130,089
Jul 9, 2026
9.22
9.46
9.18
9.33
9.33
72,889
Jul 8, 2026
9.60
9.66
9.20
9.31
9.31
310,181
Jul 7, 2026
9.95
10.27
9.81
9.84
9.84
130,729
Jul 6, 2026
9.92
10.09
9.92
10.04
10.04
67,406
Jul 3, 2026
9.97
10.06
9.93
9.93
9.93
47,283
Jul 2, 2026
9.74
10.05
9.74
9.94
9.94
137,508
Jul 1, 2026
9.97
9.98
9.70
9.70
9.70
194,430
Jun 30, 2026
9.80
9.99
9.74
9.95
9.95
150,394
Jun 29, 2026
9.72
9.78
9.59
9.76
9.76
67,782
Jun 26, 2026
9.68
9.84
9.59
9.75
9.75
163,216
Jun 25, 2026
9.57
9.83
9.54
9.72
9.72
149,623
Jun 24, 2026
9.14
9.55
9.14
9.52
9.52
164,511
Jun 23, 2026
9.05
9.24
9.02
9.18
9.18
56,329
Jun 22, 2026
8.98
9.21
8.98
9.14
9.14
53,732
Jun 19, 2026
9.03
9.13
8.96
9.02
9.02
170,755
Jun 18, 2026
8.91
9.17
8.91
9.11
9.11
159,628
Jun 17, 2026
8.85
9.06
8.83
8.84
8.84
89,322
Jun 16, 2026
8.81
8.94
8.79
8.86
8.86
62,642
Jun 15, 2026
8.78
8.99
8.73
8.83
8.83
218,842
Jun 12, 2026
8.27
8.68
8.18
8.52
8.52
178,653
Jun 11, 2026
8.04
8.30
7.93
8.22
8.22
91,546
Jun 10, 2026
8.06
8.13
7.99
8.01
8.01
81,069
Jun 9, 2026
8.23
8.33
8.06
8.14
8.14
132,073
Jun 8, 2026
8.24
8.42
8.16
8.26
8.26
119,252
Jun 5, 2026
8.41
8.49
8.35
8.37
8.37
76,675
Jun 4, 2026
8.27
8.55
8.27
8.43
8.43
56,119
Jun 3, 2026
8.33
8.36
8.24
8.29
8.29
26,168
Jun 2, 2026
8.41
8.50
8.34
8.34
8.34
34,037
Jun 1, 2026
8.58
8.58
8.27
8.37
8.37
40,919
May 29, 2026
8.37
8.67
8.37
8.53
8.53
91,088
May 28, 2026
8.15
8.45
8.15
8.35
8.35
50,004
May 27, 2026
8.12
8.43
8.12
8.31
8.31
101,821
May 26, 2026
7.99
8.18
7.97
8.10
8.10
59,132
May 25, 2026
7.99
8.26
7.99
8.16
8.16
74,270
May 22, 2026
7.95
7.95
7.72
7.86
7.86
20,972
May 21, 2026
7.94
8.04
7.80
7.94
7.94
27,190
May 20, 2026
7.71
7.98
7.71
7.91
7.91
35,664
May 19, 2026
7.70
7.91
7.63
7.67
7.67
68,955
May 18, 2026
7.64
7.86
7.47
7.78
7.78
36,117
May 15, 2026
7.85
7.86
7.63
7.71
7.71
88,845
May 14, 2026
8.14
8.20
7.91
7.92
7.92
52,075
May 13, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
8.21
8.26
8.13
8.15
8.15
105,552
May 12, 2026
8.24
8.51
8.23
8.47
8.14
59,543
May 11, 2026
8.10
8.37
8.10
8.32
7.99
69,754
May 8, 2026
8.14
8.25
8.05
8.20
7.88
74,222
May 7, 2026
8.31
8.65
8.21
8.31
7.99
120,474
May 6, 2026
7.77
8.37
7.77
8.19
7.87
376,157
May 5, 2026
7.48
7.77
7.48
7.71
7.41
156,450
May 4, 2026
7.43
7.60
7.40
7.51
7.21
83,255
Apr 30, 2026
7.05
7.39
7.02
7.32
7.04
76,606
Apr 29, 2026
7.14
7.20
7.07
7.12
6.85
110,949
Apr 28, 2026
7.23
7.25
7.12
7.15
6.87
159,504
Apr 27, 2026
7.34
7.37
7.19
7.23
6.95
132,380
Apr 24, 2026
7.39
7.43
7.25
7.38
7.09
92,750
Apr 23, 2026
7.44
7.47
7.28
7.42
7.13
157,226
Apr 22, 2026
7.80
7.84
7.47
7.53
7.24
104,464
Apr 21, 2026
7.83
7.91
7.67
7.68
7.38
60,968
Apr 20, 2026
7.80
7.87
7.72
7.81
7.51
79,391
Apr 17, 2026
7.59
8.12
7.53
8.00
7.69
226,013
Apr 16, 2026
7.85
7.89
7.54
7.58
7.29
214,479
Apr 15, 2026
7.89
8.03
7.74
7.84
7.53
57,318
Apr 14, 2026
7.73
8.05
7.73
8.00
7.69
93,903
Apr 13, 2026
7.72
7.78
7.59
7.73
7.43
103,650
Apr 10, 2026
7.89
8.12
7.81
7.99
7.67
83,301
Apr 9, 2026
7.96
7.98
7.78
7.90
7.59
78,827
Apr 8, 2026
8.01
8.28
7.94
7.96
7.65
271,666
Apr 7, 2026
7.50
7.55
7.35
7.44
7.15
45,598
Apr 2, 2026
7.40
7.53
7.37
7.51
7.22
55,591
Apr 1, 2026
7.41
7.76
7.40
7.66
7.36
74,697
Mar 31, 2026
7.28
7.38
7.17
7.38
7.09
104,193
Mar 30, 2026
7.30
7.37
7.23
7.23
6.95
80,499
Mar 27, 2026
7.57
7.61
7.33
7.34
7.05
117,856
Mar 26, 2026
7.55
7.63
7.50
7.57
7.27
45,463
Mar 25, 2026
7.64
7.70
7.56
7.62
7.33
136,831
Mar 24, 2026
7.50
7.62
7.37
7.62
7.33
24,235
Mar 23, 2026
7.19
7.73
7.00
7.59
7.29
202,513
Mar 20, 2026
7.45
7.51
7.24
7.29
7.00
118,023
Mar 19, 2026
7.80
7.80
7.39
7.60
7.31
302,082
Mar 18, 2026
7.98
8.09
7.79
7.81
7.50
71,211
Mar 17, 2026
7.73
7.96
7.68
7.88
7.57
66,380
Mar 16, 2026
7.67
7.80
7.55
7.79
7.49
37,216
Mar 13, 2026
7.82
7.82
7.58
7.60
7.31
78,344
Mar 12, 2026
7.98
8.02
7.75
7.78
7.48
144,204
Mar 11, 2026
8.08
8.16
7.95
8.07
7.75
33,747
Mar 10, 2026
7.98
8.25
7.90
8.01
7.70
107,936
Mar 9, 2026
7.74
7.88
7.51
7.87
7.56
121,484
Mar 6, 2026
8.36
8.44
7.98
8.16
7.85
110,713
Mar 5, 2026
8.40
8.40
8.06
8.22
7.90
75,305
Mar 4, 2026
8.22
8.52
8.16
8.44
8.12
94,265
Mar 3, 2026
8.55
8.57
8.12
8.37
8.05
114,568
Mar 2, 2026
7.91
8.73
7.91
8.66
8.32
305,686
Feb 27, 2026
9.36
9.39
8.99
9.03
8.67
109,501
Feb 26, 2026
9.12
9.40
9.12
9.36
9.00
60,890
Feb 25, 2026
9.12
9.19
9.07
9.15
8.79
19,964
Feb 24, 2026
9.16
9.21
9.06
9.15
8.79
52,121
Feb 23, 2026
9.05
9.49
9.03
9.20
8.84
90,521
Feb 20, 2026
9.07
9.19
9.04
9.06
8.71
135,980
Feb 19, 2026
9.14
9.46
9.05
9.06
8.70
128,981
Feb 18, 2026
9.27
9.30
8.97
9.15
8.80
89,127
Feb 17, 2026
9.22
9.29
9.09
9.25
8.89
44,695
Feb 16, 2026
9.06
9.27
9.05
9.23
8.87
18,088
Feb 13, 2026
9.07
9.23
9.00
9.07
8.72
15,911
Feb 12, 2026
8.87
9.12
8.87
9.02
8.67
42,254
Feb 11, 2026
8.99
9.01
8.81
8.87
8.52
113,697
Feb 10, 2026
9.43
9.55
8.90
8.93
8.59
83,590
Feb 9, 2026
9.22
9.50
9.17
9.45
9.08
150,212
Feb 6, 2026
9.02
9.20
8.98
9.16
8.80
67,591
Feb 5, 2026
9.01
9.13
8.89
8.99
8.64
49,528
Feb 4, 2026
8.95
9.10
8.93
9.00
8.65
64,359
Feb 3, 2026
8.90
9.01
8.88
8.91
8.56
63,468
Feb 2, 2026
8.63
8.95
8.61
8.87
8.53
34,567
Jan 30, 2026
8.65
8.79
8.64
8.67
8.33
36,210
Jan 29, 2026
8.69
8.82
8.56
8.68
8.35
44,542
Jan 28, 2026
8.69
8.73
8.58
8.64
8.31
16,435
Jan 27, 2026
8.77
8.79
8.68
8.70
8.36
39,503
Jan 26, 2026
8.73
8.81
8.65
8.75
8.41
48,031
Jan 23, 2026
8.98
8.98
8.71
8.77
8.43
13,467
Jan 22, 2026
8.79
9.03
8.75
8.99
8.64
82,865
Jan 21, 2026
8.37
8.74
8.28
8.74
8.40
64,328
Jan 20, 2026
8.37
8.39
8.23
8.29
7.97
45,035
Jan 19, 2026
8.30
8.47
8.23
8.41
8.08
63,450
Jan 16, 2026
8.38
8.45
8.34
8.35
8.03
66,113
Jan 15, 2026
8.28
8.47
8.25
8.37
8.04
59,364
Jan 14, 2026
8.49
8.52
8.20
8.24
7.92
113,255
Jan 13, 2026
8.86
8.86
8.63
8.68
8.34
41,202
Jan 12, 2026
8.81
8.83
8.69
8.78
8.44
102,059
Jan 9, 2026
9.02
9.05
8.84
8.86
8.52
196,553
Jan 8, 2026
9.10
9.23
9.02
9.03
8.68
141,537
Jan 7, 2026
9.10
9.24
8.97
9.11
8.75
140,577
Jan 6, 2026
8.65
8.90
8.64
8.88
8.54
74,075
Jan 5, 2026
8.50
8.64
8.49
8.63
8.30
40,762
Jan 2, 2026
8.39
8.58
8.35
8.53
8.20
31,350
Dec 30, 2025
8.40
8.42
8.29
8.39
8.07
49,948
Dec 29, 2025
8.40
8.42
8.29
8.35
8.03
49,696
Dec 23, 2025
8.50
8.52
8.38
8.38
8.05
24,596
Dec 22, 2025
8.51
8.55
8.46
8.48
8.15
40,418
Dec 19, 2025
8.61
8.75
8.52
8.53
8.20
60,876
Dec 18, 2025
8.49
8.67
8.47
8.62
8.28
98,993
Dec 17, 2025
8.57
8.60
8.40
8.47
8.14
41,846
Dec 16, 2025
8.42
8.72
8.42
8.59
8.25
69,762
Dec 15, 2025
8.43
8.54
8.43
8.46
8.13
78,624
Dec 12, 2025
8.16
8.55
8.16
8.47
8.14
239,025
Dec 11, 2025
7.92
8.12
7.91
8.09
7.77
36,433
Dec 10, 2025
8.07
8.10
7.91
7.98
7.67
43,058
Dec 9, 2025
8.22
8.28
8.03
8.09
7.77
90,185
Dec 8, 2025
8.29
8.46
8.22
8.22
7.90
56,441
Dec 5, 2025
8.20
8.30
8.19
8.19
7.87
5,985
Dec 4, 2025
8.21
8.29
8.17
8.17
7.85
19,201
Dec 3, 2025
8.28
8.29
8.15
8.19
7.87
15,622
Dec 2, 2025
8.30
8.35
8.22
8.28
7.95
61,236
Dec 1, 2025
8.26
8.38
8.20
8.32
8.00
123,348
Nov 28, 2025
8.14
8.27
8.14
8.23
7.91
48,611
Nov 27, 2025
8.13
8.20
8.13
8.14
7.82
73,071
Nov 26, 2025
8.12
8.23
8.09
8.18
7.86
158,097
Nov 25, 2025
8.05
8.21
7.91
8.15
7.83
98,790
Nov 24, 2025
7.95
8.13
7.95
8.07
7.76
65,766
Nov 21, 2025
7.70
8.06
7.70
7.96
7.65
64,231
Nov 20, 2025
7.96
7.97
7.70
7.70
7.40
37,205
Nov 19, 2025
7.63
8.02
7.63
7.89
7.58
78,450
Nov 18, 2025
7.55
7.68
7.53
7.62
7.33
44,640
Nov 17, 2025
7.80
7.88
7.54
7.55
7.25
33,182
Nov 14, 2025
7.91
7.99
7.78
7.84
7.53
105,378
Nov 13, 2025
7.86
7.92
7.74
7.86
7.55
69,913
Nov 12, 2025
7.74
7.86
7.69
7.81
7.50
87,878
Nov 11, 2025
7.51
7.75
7.50
7.75
7.44
59,230
Nov 10, 2025
7.36
7.55
7.36
7.53
7.24
64,591
Nov 7, 2025
7.45
7.47
7.25
7.33
7.04
43,296
Nov 6, 2025
7.70
7.71
7.42
7.46
7.17
19,282
Nov 5, 2025
7.69
7.79
7.66
7.70
7.40
59,454
Nov 4, 2025
7.81
7.96
7.70
7.72
7.42
67,033
Nov 3, 2025
7.56
8.03
7.56
7.99
7.67
170,309
Oct 31, 2025
7.42
7.60
7.41
7.57
7.28
66,068
Oct 30, 2025
7.01
7.49
6.99
7.40
7.11
116,217
