Comparing Back to the side-by-side chart ↗
Deutsche Lufthansa AG (LHA.DE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -4.7% vs the 50-day and -11.4% vs the 200-day average, 30.3% below the 52-week high and +6.7% off the 52-week low; a death cross printed 29 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Deutsche Lufthansa AG trades 4.7% below its 50-day and 11.4% below its 200-day moving average. (as of 2026-10-30)
Deutsche Lufthansa runs passenger flying, air cargo logistics, and aircraft maintenance and repair as three separate businesses. Its passenger arm covers Lufthansa, Swiss, Austrian, Brussels Airlines and Eurowings, while the logistics unit handles freight and cross-border shipping and the maintenance unit services aircraft for other airlines and operators.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LHA.DE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.21 | 7.27 | 7.17 | 7.17 | -1.02% | 3,516,436 |
| 2026-10-29 | 7.11 | 7.31 | 7.10 | 7.25 | +1.86% | 3,399,969 |
| 2026-10-28 | 7.16 | 7.19 | 7.09 | 7.11 | -0.50% | 2,299,543 |
| 2026-10-27 | 7.13 | 7.22 | 7.08 | 7.15 | +0.22% | 3,004,857 |
| 2026-10-26 | 7.05 | 7.20 | 7.04 | 7.13 | +2.29% | 3,384,522 |
| 2026-10-23 | 7.06 | 7.11 | 6.94 | 6.97 | -2.08% | 5,441,327 |
| 2026-10-22 | 7.14 | 7.19 | 7.06 | 7.12 | -2.04% | 3,194,797 |
| 2026-10-21 | 7.21 | 7.28 | 7.12 | 7.27 | -0.16% | 2,354,229 |
| 2026-10-20 | 7.05 | 7.33 | 7.00 | 7.28 | +2.51% | 5,244,302 |
| 2026-10-19 | 7.09 | 7.13 | 7.05 | 7.10 | -1.14% | 4,309,348 |
| 2026-10-16 | 7.24 | 7.33 | 7.16 | 7.19 | -0.22% | 3,576,917 |
| 2026-10-15 | 7.10 | 7.20 | 7.05 | 7.20 | +2.21% | 5,150,842 |
| 2026-10-14 | 7.20 | 7.22 | 7.02 | 7.05 | -2.08% | 6,383,068 |
| 2026-10-13 | 7.30 | 7.35 | 7.20 | 7.20 | -0.72% | 3,125,504 |
| 2026-10-12 | 7.27 | 7.30 | 7.17 | 7.25 | +0.69% | 3,571,897 |
| 2026-10-09 | 7.33 | 7.33 | 7.11 | 7.20 | -0.85% | 4,367,977 |
| 2026-10-08 | 7.37 | 7.38 | 7.21 | 7.26 | -2.58% | 5,308,568 |
| 2026-10-07 | 7.54 | 7.60 | 7.43 | 7.45 | -1.79% | 4,133,263 |
| 2026-10-06 | 7.54 | 7.63 | 7.50 | 7.59 | +1.17% | 4,459,330 |
| 2026-10-05 | 7.60 | 7.64 | 7.50 | 7.50 | -1.32% | 4,642,583 |
| 2026-10-02 | 7.64 | 7.72 | 7.60 | 7.60 | +0.11% | 4,412,997 |
| 2026-10-01 | 7.63 | 7.70 | 7.56 | 7.59 | -1.02% | 3,361,778 |
| 2026-09-30 | 7.79 | 7.82 | 7.66 | 7.67 | -0.70% | 2,113,150 |
| 2026-09-29 | 7.70 | 7.80 | 7.61 | 7.72 | +0.29% | 2,493,810 |
| 2026-09-28 | 7.71 | 7.74 | 7.60 | 7.70 | +0.86% | 2,812,303 |
| 2026-09-25 | 7.68 | 7.76 | 7.62 | 7.64 | +0.82% | 4,997,216 |
| 2026-09-24 | 7.60 | 7.68 | 7.54 | 7.57 | -1.64% | 3,622,324 |
| 2026-09-23 | 7.96 | 7.98 | 7.66 | 7.70 | -2.23% | 4,441,101 |
| 2026-09-22 | 7.63 | 8.00 | 7.58 | 7.88 | +2.87% | 5,332,817 |
| 2026-09-21 | 7.70 | 7.73 | 7.61 | 7.66 | +0.98% | 2,835,894 |
| 2026-09-18 | 7.72 | 7.77 | 7.57 | 7.58 | -1.22% | 4,608,382 |
| 2026-09-17 | 7.65 | 7.72 | 7.61 | 7.68 | +1.00% | 3,465,989 |
| 2026-09-16 | 7.62 | 7.68 | 7.53 | 7.60 | +0.66% | 4,471,133 |
| 2026-09-15 | 7.58 | 7.66 | 7.52 | 7.55 | -0.37% | 3,136,075 |
| 2026-09-14 | 7.62 | 7.67 | 7.47 | 7.58 | -1.86% | 4,499,580 |
| 2026-09-11 | 7.70 | 7.79 | 7.69 | 7.72 | +0.63% | 2,900,878 |
| 2026-09-10 | 7.65 | 7.73 | 7.60 | 7.67 | -0.47% | 3,150,286 |
| 2026-09-09 | 7.69 | 7.74 | 7.66 | 7.71 | -1.23% | 2,066,818 |
| 2026-09-08 | 7.76 | 7.82 | 7.73 | 7.81 | +0.13% | 1,832,243 |
| 2026-09-07 | 7.80 | 7.86 | 7.73 | 7.80 | -0.64% | 1,944,905 |
| 2026-09-04 | 7.73 | 7.87 | 7.70 | 7.85 | +1.79% | 4,196,821 |
| 2026-09-03 | 7.64 | 7.75 | 7.63 | 7.71 | +1.26% | 3,027,088 |
| 2026-09-02 | 7.60 | 7.74 | 7.54 | 7.61 | -0.31% | 6,226,416 |
| 2026-09-01 | 7.87 | 7.87 | 7.64 | 7.64 | -2.85% | 6,422,267 |
| 2026-08-31 | 7.91 | 8.01 | 7.86 | 7.86 | -1.65% | 4,116,063 |
| 2026-08-28 | 8.05 | 8.08 | 7.99 | 7.99 | -0.15% | 3,070,921 |
| 2026-08-27 | 8.01 | 8.08 | 7.98 | 8.00 | -0.57% | 3,298,530 |
| 2026-08-26 | 8.00 | 8.16 | 7.99 | 8.05 | +0.85% | 3,581,789 |
| 2026-08-25 | 7.84 | 8.05 | 7.84 | 7.98 | +2.52% | 5,276,558 |
| 2026-08-24 | 7.64 | 7.82 | 7.58 | 7.79 | +2.37% | 4,480,965 |
| 2026-08-21 | 7.65 | 7.68 | 7.58 | 7.61 | -0.16% | 7,196,036 |
| 2026-08-20 | 7.85 | 7.87 | 7.60 | 7.62 | -2.98% | 5,129,432 |
| 2026-08-19 | 7.88 | 7.92 | 7.84 | 7.85 | -0.10% | 2,641,748 |
| 2026-08-18 | 8.02 | 8.03 | 7.86 | 7.86 | -2.46% | 5,733,505 |
| 2026-08-17 | 8.16 | 8.18 | 8.05 | 8.06 | -0.86% | 2,758,785 |
| 2026-08-14 | 8.21 | 8.24 | 8.13 | 8.13 | -0.76% | 3,089,908 |
| 2026-08-13 | 8.24 | 8.27 | 8.18 | 8.19 | -0.34% | 2,858,591 |
| 2026-08-12 | 8.24 | 8.32 | 8.18 | 8.22 | -0.27% | 3,271,284 |
| 2026-08-11 | 8.29 | 8.35 | 8.23 | 8.24 | -0.72% | 4,115,408 |
| 2026-08-10 | 8.45 | 8.46 | 8.29 | 8.30 | -0.50% | 4,348,946 |
| 2026-08-07 | 8.52 | 8.54 | 8.34 | 8.34 | -2.52% | 4,281,700 |
| 2026-08-06 | 8.54 | 8.73 | 8.50 | 8.56 | -1.36% | 3,518,919 |
| 2026-08-05 | 8.44 | 8.79 | 8.44 | 8.68 | +2.31% | 7,034,496 |
| 2026-08-04 | 8.55 | 8.65 | 8.06 | 8.48 | -8.21% | 26,665,369 |
| 2026-08-03 | 9.33 | 9.46 | 9.15 | 9.24 | +2.24% | 5,112,637 |
| 2026-07-31 | 9.09 | 9.16 | 8.97 | 9.04 | -0.11% | 3,776,679 |
| 2026-07-30 | 8.90 | 9.11 | 8.85 | 9.05 | +1.73% | 2,559,160 |
| 2026-07-29 | 8.97 | 9.06 | 8.86 | 8.89 | -1.55% | 2,465,411 |
| 2026-07-28 | 9.00 | 9.09 | 8.95 | 9.03 | +1.16% | 2,227,658 |
| 2026-07-27 | 9.06 | 9.19 | 8.89 | 8.93 | +1.94% | 3,867,790 |
| 2026-07-24 | 8.48 | 8.76 | 8.46 | 8.76 | +3.60% | 3,021,329 |
| 2026-07-23 | 8.75 | 8.75 | 8.45 | 8.45 | -4.11% | 4,831,081 |
| 2026-07-22 | 8.95 | 8.96 | 8.77 | 8.82 | -1.50% | 2,827,168 |
| 2026-07-21 | 8.80 | 8.96 | 8.77 | 8.95 | +1.24% | 2,532,768 |
| 2026-07-20 | 8.90 | 9.02 | 8.73 | 8.84 | -1.80% | 3,607,024 |
| 2026-07-17 | 9.09 | 9.11 | 8.91 | 9.00 | -1.29% | 2,964,185 |
| 2026-07-16 | 9.23 | 9.27 | 9.05 | 9.12 | -0.61% | 2,872,772 |
| 2026-07-15 | 9.15 | 9.18 | 9.03 | 9.18 | +0.50% | 3,493,126 |
| 2026-07-14 | 9.05 | 9.16 | 8.82 | 9.13 | +0.13% | 5,291,550 |
| 2026-07-13 | 9.31 | 9.37 | 9.11 | 9.12 | -4.14% | 4,359,458 |
| 2026-07-10 | 9.48 | 9.62 | 9.39 | 9.51 | +1.41% | 3,254,046 |
| 2026-07-09 | 9.50 | 9.52 | 9.16 | 9.38 | +1.45% | 4,273,637 |
| 2026-07-08 | 9.37 | 9.67 | 9.20 | 9.25 | -6.51% | 7,646,540 |
| 2026-07-07 | 10.15 | 10.29 | 9.89 | 9.89 | -1.93% | 4,689,025 |
| 2026-07-06 | 9.97 | 10.11 | 9.92 | 10.09 | +1.09% | 3,318,545 |
| 2026-07-03 | 10.01 | 10.09 | 9.92 | 9.98 | -0.08% | 3,191,224 |
| 2026-07-02 | 9.72 | 10.07 | 9.69 | 9.98 | +2.19% | 4,995,227 |
| 2026-07-01 | 9.97 | 9.99 | 9.70 | 9.77 | -2.40% | 4,006,659 |
| 2026-06-30 | 9.82 | 10.01 | 9.73 | 10.01 | +2.31% | 6,418,069 |
| 2026-06-29 | 9.77 | 9.79 | 9.58 | 9.78 | -0.12% | 4,083,767 |
| 2026-06-26 | 9.72 | 9.85 | 9.57 | 9.80 | -0.24% | 5,106,696 |
| 2026-06-25 | 9.64 | 9.85 | 9.64 | 9.82 | +2.29% | 7,518,510 |
| 2026-06-24 | 9.20 | 9.60 | 9.19 | 9.60 | +4.46% | 8,302,400 |
| 2026-06-23 | 9.10 | 9.25 | 9.08 | 9.19 | +0.59% | 4,427,002 |
| 2026-06-22 | 9.05 | 9.21 | 9.01 | 9.14 | +0.79% | 4,194,387 |
| 2026-06-19 | 9.00 | 9.11 | 8.93 | 9.06 | -1.16% | 9,565,729 |
| 2026-06-18 | 8.94 | 9.17 | 8.91 | 9.17 | +3.20% | 8,376,396 |
| 2026-06-17 | 8.94 | 9.07 | 8.73 | 8.89 | -0.27% | 6,625,330 |
| 2026-06-16 | 8.86 | 8.97 | 8.81 | 8.91 | +0.93% | 5,046,581 |
| 2026-06-15 | 8.90 | 9.00 | 8.77 | 8.83 | +4.52% | 7,661,220 |
| 2026-06-12 | 8.32 | 8.68 | 8.32 | 8.45 | +5.18% | 11,354,420 |
| 2026-06-11 | 7.99 | 8.09 | 7.91 | 8.03 | -0.17% | 3,795,100 |
| 2026-06-10 | 8.09 | 8.14 | 7.95 | 8.04 | -0.59% | 4,620,411 |
| 2026-06-09 | 8.23 | 8.36 | 8.08 | 8.09 | -2.27% | 6,055,526 |
| 2026-06-08 | 8.21 | 8.47 | 8.12 | 8.28 | -1.85% | 4,441,502 |
| 2026-06-05 | 8.44 | 8.49 | 8.35 | 8.44 | -0.19% | 3,057,380 |
| 2026-06-04 | 8.37 | 8.55 | 8.36 | 8.45 | +1.66% | 5,440,520 |
| 2026-06-03 | 8.28 | 8.38 | 8.24 | 8.31 | -0.55% | 2,903,237 |
| 2026-06-02 | 8.46 | 8.51 | 8.35 | 8.36 | +0.48% | 2,649,131 |
| 2026-06-01 | 8.55 | 8.55 | 8.25 | 8.32 | -3.03% | 5,357,953 |
| 2026-05-29 | 8.49 | 8.67 | 8.48 | 8.58 | +2.95% | 11,261,690 |
| 2026-05-28 | 8.26 | 8.47 | 8.23 | 8.33 | +0.12% | 3,661,319 |
| 2026-05-27 | 8.16 | 8.45 | 8.15 | 8.32 | +2.54% | 6,377,362 |
| 2026-05-26 | 8.01 | 8.18 | 7.99 | 8.12 | -0.66% | 3,865,178 |
| 2026-05-25 | 8.20 | 8.28 | 8.14 | 8.17 | +3.57% | 4,818,771 |
| 2026-05-22 | 7.92 | 7.96 | 7.70 | 7.89 | +1.05% | 5,866,070 |
| 2026-05-21 | 7.90 | 8.04 | 7.81 | 7.81 | -1.44% | 5,654,925 |
| 2026-05-20 | 7.70 | 8.02 | 7.67 | 7.92 | +3.29% | 4,961,453 |
| 2026-05-19 | 7.84 | 7.92 | 7.67 | 7.67 | -0.54% | 4,805,859 |
| 2026-05-18 | 7.57 | 7.87 | 7.46 | 7.71 | +0.29% | 6,295,867 |
| 2026-05-15 | 7.86 | 7.86 | 7.62 | 7.69 | -2.81% | 7,484,154 |
| 2026-05-14 | 8.21 | 8.24 | 7.91 | 7.91 | -2.68% | 6,849,677 |
| 2026-05-13 | 8.21 | 8.28 | 8.12 | 8.13 | -4.58% | 8,818,871 |
| 2026-05-12 | 8.25 | 8.53 | 8.22 | 8.52 | +2.50% | 6,722,219 |
| 2026-05-11 | 8.18 | 8.40 | 8.10 | 8.31 | +2.11% | 7,970,473 |
| 2026-05-08 | 8.28 | 8.28 | 8.11 | 8.14 | -2.77% | 4,906,079 |
| 2026-05-07 | 8.33 | 8.68 | 8.29 | 8.37 | +1.82% | 8,160,829 |
| 2026-05-06 | 7.87 | 8.39 | 7.80 | 8.22 | +6.34% | 14,896,960 |
| 2026-05-05 | 7.50 | 7.79 | 7.50 | 7.73 | +3.20% | 6,677,754 |
| 2026-05-04 | 7.44 | 7.62 | 7.40 | 7.49 | +2.21% | 7,984,492 |
| 2026-04-30 | 7.07 | 7.39 | 7.02 | 7.33 | +3.07% | 5,237,793 |
| 2026-04-29 | 7.17 | 7.17 | 7.06 | 7.11 | -0.48% | 3,654,646 |
| 2026-04-28 | 7.22 | 7.24 | 7.12 | 7.15 | -1.35% | 5,281,010 |
| 2026-04-27 | 7.33 | 7.35 | 7.19 | 7.24 | -0.08% | 5,279,717 |
| 2026-04-24 | 7.40 | 7.42 | 7.24 | 7.25 | -2.63% | 6,122,167 |
| 2026-04-23 | 7.40 | 7.46 | 7.26 | 7.45 | -0.51% | 7,193,975 |
| 2026-04-22 | 7.75 | 7.78 | 7.46 | 7.48 | -2.86% | 9,672,170 |
| 2026-04-21 | 7.86 | 7.91 | 7.66 | 7.70 | -1.15% | 6,202,499 |
| 2026-04-20 | 7.77 | 7.89 | 7.72 | 7.79 | -3.42% | 6,010,198 |
| 2026-04-17 | 7.60 | 8.13 | 7.53 | 8.07 | +6.86% | 14,845,270 |
| 2026-04-16 | 7.75 | 7.83 | 7.54 | 7.55 | -3.43% | 6,714,431 |
| 2026-04-15 | 7.98 | 7.98 | 7.74 | 7.82 | -2.30% | 5,006,688 |
| 2026-04-14 | 7.80 | 8.03 | 7.78 | 8.00 | +3.06% | 5,258,409 |
| 2026-04-13 | 7.70 | 7.77 | 7.58 | 7.77 | -2.24% | 6,510,603 |
| 2026-04-10 | 7.93 | 8.12 | 7.80 | 7.94 | +1.04% | 5,841,325 |
| 2026-04-09 | 7.91 | 7.92 | 7.76 | 7.86 | -3.18% | 5,395,053 |
| 2026-04-08 | 8.21 | 8.29 | 8.07 | 8.12 | +10.27% | 13,696,060 |
| 2026-04-07 | 7.57 | 7.57 | 7.33 | 7.36 | -1.84% | 5,892,261 |
| 2026-04-02 | 7.46 | 7.55 | 7.35 | 7.50 | -3.42% | 6,263,042 |
| 2026-04-01 | 7.72 | 7.78 | 7.52 | 7.77 | +7.95% | 8,183,292 |
| 2026-03-31 | 7.25 | 7.34 | 7.20 | 7.20 | -0.66% | 5,881,819 |
| 2026-03-30 | 7.33 | 7.38 | 7.23 | 7.24 | -1.50% | 6,511,306 |
| 2026-03-27 | 7.53 | 7.56 | 7.35 | 7.35 | -2.36% | 5,676,393 |
| 2026-03-26 | 7.60 | 7.63 | 7.49 | 7.53 | -1.13% | 5,753,193 |
| 2026-03-25 | 7.60 | 7.67 | 7.54 | 7.62 | +2.26% | 6,049,222 |
| 2026-03-24 | 7.55 | 7.57 | 7.36 | 7.45 | -1.84% | 5,480,318 |
| 2026-03-23 | 7.15 | 7.77 | 6.99 | 7.59 | +3.35% | 12,441,100 |
| 2026-03-20 | 7.39 | 7.54 | 7.23 | 7.34 | -1.16% | 12,333,220 |
| 2026-03-19 | 7.69 | 7.73 | 7.39 | 7.43 | -5.83% | 9,487,015 |
| 2026-03-18 | 8.05 | 8.10 | 7.82 | 7.89 | +0.05% | 5,800,020 |
| 2026-03-17 | 7.73 | 7.96 | 7.64 | 7.89 | +2.15% | 7,583,954 |
| 2026-03-16 | 7.65 | 7.81 | 7.54 | 7.72 | +1.50% | 5,310,019 |
| 2026-03-13 | 7.59 | 7.76 | 7.51 | 7.61 | -2.29% | 7,696,087 |
| 2026-03-12 | 8.00 | 8.05 | 7.75 | 7.78 | -3.54% | 7,784,506 |
| 2026-03-11 | 8.10 | 8.11 | 7.95 | 8.07 | -1.61% | 6,587,926 |
| 2026-03-10 | 8.10 | 8.25 | 7.98 | 8.20 | +7.89% | 10,229,610 |
| 2026-03-09 | 7.80 | 7.91 | 7.50 | 7.60 | -6.38% | 13,853,410 |
| 2026-03-06 | 8.16 | 8.44 | 7.90 | 8.12 | +0.00% | 10,901,090 |
| 2026-03-05 | 8.32 | 8.45 | 8.06 | 8.12 | -3.20% | 9,775,119 |
| 2026-03-04 | 8.30 | 8.56 | 8.15 | 8.39 | +1.50% | 6,848,775 |
| 2026-03-03 | 8.63 | 8.63 | 8.12 | 8.26 | -4.06% | 8,899,601 |
| 2026-03-02 | 8.21 | 8.71 | 8.06 | 8.61 | -5.22% | 12,448,220 |
| 2026-02-27 | 9.33 | 9.38 | 8.98 | 9.09 | -3.59% | 7,151,600 |
| 2026-02-26 | 9.23 | 9.43 | 9.13 | 9.43 | +2.64% | 5,033,760 |
| 2026-02-25 | 9.12 | 9.19 | 9.06 | 9.18 | +0.50% | 2,257,478 |
| 2026-02-24 | 9.20 | 9.24 | 9.05 | 9.14 | -0.46% | 2,957,865 |
| 2026-02-23 | 9.11 | 9.50 | 9.11 | 9.18 | +1.01% | 4,287,966 |
| 2026-02-20 | 9.11 | 9.21 | 9.02 | 9.09 | -0.15% | 2,777,606 |
| 2026-02-19 | 9.30 | 9.48 | 9.04 | 9.10 | -0.96% | 4,746,786 |
| 2026-02-18 | 9.29 | 9.32 | 8.97 | 9.19 | -0.84% | 3,560,186 |
| 2026-02-17 | 9.22 | 9.27 | 9.08 | 9.27 | +0.26% | 2,469,894 |
| 2026-02-16 | 9.15 | 9.26 | 9.08 | 9.24 | +1.54% | 1,834,314 |
| 2026-02-13 | 9.00 | 9.24 | 8.99 | 9.10 | +1.11% | 3,155,066 |
| 2026-02-12 | 8.98 | 9.12 | 8.92 | 9.00 | +1.51% | 3,304,032 |
| 2026-02-11 | 9.00 | 9.00 | 8.79 | 8.87 | -4.03% | 6,204,645 |
| 2026-02-10 | 9.54 | 9.59 | 9.24 | 9.24 | -2.72% | 3,548,332 |
| 2026-02-09 | 9.30 | 9.50 | 9.23 | 9.50 | +3.13% | 5,730,379 |
| 2026-02-06 | 9.05 | 9.21 | 8.96 | 9.21 | +2.54% | 5,132,616 |
| 2026-02-05 | 9.07 | 9.14 | 8.87 | 8.98 | -0.77% | 2,747,777 |
| 2026-02-04 | 9.00 | 9.10 | 8.97 | 9.05 | +0.69% | 3,137,424 |
| 2026-02-03 | 8.99 | 9.02 | 8.91 | 8.99 | +0.76% | 3,020,321 |
| 2026-02-02 | 8.75 | 8.95 | 8.75 | 8.92 | +2.57% | 3,710,061 |
| 2026-01-30 | 8.70 | 8.80 | 8.64 | 8.70 | +0.69% | 3,287,878 |
| 2026-01-29 | 8.72 | 8.84 | 8.56 | 8.64 | -0.48% | 3,044,268 |
| 2026-01-28 | 8.64 | 8.73 | 8.57 | 8.68 | -0.64% | 2,740,101 |
| 2026-01-27 | 8.75 | 8.78 | 8.67 | 8.74 | -0.36% | 3,336,374 |
| 2026-01-26 | 8.77 | 8.82 | 8.64 | 8.77 | -0.39% | 3,115,065 |
| 2026-01-23 | 8.94 | 8.94 | 8.69 | 8.80 | -1.89% | 4,580,876 |
| 2026-01-22 | 8.80 | 9.04 | 8.80 | 8.97 | +3.84% | 6,301,146 |
| 2026-01-21 | 8.40 | 8.71 | 8.40 | 8.64 | +3.45% | 4,081,825 |
| 2026-01-20 | 8.40 | 8.41 | 8.25 | 8.35 | -0.88% | 3,525,556 |
| 2026-01-19 | 8.26 | 8.48 | 8.24 | 8.43 | +0.67% | 2,993,878 |
| 2026-01-16 | 8.45 | 8.45 | 8.33 | 8.37 | -0.90% | 2,284,045 |
| 2026-01-15 | 8.40 | 8.46 | 8.30 | 8.45 | +2.75% | 3,624,789 |
| 2026-01-14 | 8.52 | 8.56 | 8.19 | 8.22 | -5.52% | 7,418,913 |
| 2026-01-13 | 8.83 | 8.85 | 8.61 | 8.70 | -0.87% | 4,147,145 |
| 2026-01-12 | 8.82 | 8.83 | 8.67 | 8.78 | -1.04% | 3,895,568 |
| 2026-01-09 | 9.04 | 9.09 | 8.84 | 8.87 | -2.21% | 4,597,959 |
| 2026-01-08 | 9.17 | 9.24 | 9.05 | 9.07 | -1.13% | 3,381,826 |
| 2026-01-07 | 9.11 | 9.25 | 8.96 | 9.17 | +2.96% | 8,210,156 |
| 2026-01-06 | 8.71 | 8.91 | 8.69 | 8.91 | +2.93% | 4,430,942 |
| 2026-01-05 | 8.60 | 8.66 | 8.48 | 8.66 | +0.86% | 3,741,234 |
| 2026-01-02 | 8.45 | 8.59 | 8.41 | 8.58 | +2.09% | 2,421,162 |
| 2025-12-30 | 8.35 | 8.42 | 8.29 | 8.41 | +0.43% | 1,301,464 |
| 2025-12-29 | 8.39 | 8.43 | 8.30 | 8.37 | -0.59% | 2,742,940 |
| 2025-12-23 | 8.55 | 8.55 | 8.38 | 8.42 | -1.34% | 1,793,083 |
| 2025-12-22 | 8.56 | 8.57 | 8.46 | 8.53 | -0.42% | 2,666,789 |
| 2025-12-19 | 8.69 | 8.76 | 8.52 | 8.57 | -1.06% | 5,522,193 |
| 2025-12-18 | 8.53 | 8.67 | 8.47 | 8.66 | +1.29% | 3,598,123 |
| 2025-12-17 | 8.59 | 8.59 | 8.39 | 8.55 | -0.54% | 3,916,491 |
| 2025-12-16 | 8.55 | 8.73 | 8.54 | 8.60 | +1.01% | 5,715,641 |
| 2025-12-15 | 8.48 | 8.55 | 8.44 | 8.51 | +0.54% | 2,641,635 |
| 2025-12-12 | 8.28 | 8.64 | 8.27 | 8.47 | +4.78% | 9,887,693 |
| 2025-12-11 | 7.98 | 8.14 | 7.97 | 8.08 | +1.53% | 2,632,381 |
| 2025-12-10 | 8.11 | 8.12 | 7.94 | 7.96 | -2.07% | 2,741,693 |
| 2025-12-09 | 8.25 | 8.25 | 8.01 | 8.13 | -1.57% | 3,027,900 |
| 2025-12-08 | 8.35 | 8.47 | 8.23 | 8.26 | +0.34% | 3,792,946 |
| 2025-12-05 | 8.23 | 8.30 | 8.17 | 8.23 | +0.15% | 3,904,236 |
| 2025-12-04 | 8.21 | 8.31 | 8.16 | 8.22 | +0.12% | 1,116,339 |
| 2025-12-03 | 8.30 | 8.30 | 8.17 | 8.21 | -1.11% | 3,182,559 |
| 2025-12-02 | 8.35 | 8.36 | 8.21 | 8.30 | -0.65% | 3,495,679 |
| 2025-12-01 | 8.30 | 8.39 | 8.22 | 8.35 | +0.99% | 4,099,854 |
| 2025-11-28 | 8.17 | 8.28 | 8.14 | 8.27 | +1.20% | 4,191,880 |
| 2025-11-27 | 8.15 | 8.21 | 8.12 | 8.17 | -0.27% | 2,275,179 |
| 2025-11-26 | 8.15 | 8.23 | 8.09 | 8.19 | +0.59% | 3,684,772 |
| 2025-11-25 | 8.05 | 8.22 | 7.90 | 8.15 | +1.04% | 5,282,019 |
| 2025-11-24 | 8.00 | 8.14 | 7.95 | 8.06 | +1.51% | 9,237,842 |
| 2025-11-21 | 7.72 | 8.06 | 7.72 | 7.94 | +1.82% | 5,440,152 |
| 2025-11-20 | 7.96 | 7.98 | 7.78 | 7.80 | -1.34% | 2,800,442 |
| 2025-11-19 | 7.61 | 8.03 | 7.61 | 7.91 | +3.56% | 5,476,849 |
| 2025-11-18 | 7.52 | 7.69 | 7.52 | 7.63 | -0.18% | 3,299,724 |
| 2025-11-17 | 7.85 | 7.87 | 7.64 | 7.65 | -2.70% | 2,431,851 |
| 2025-11-14 | 7.78 | 8.00 | 7.76 | 7.86 | +1.11% | 4,467,517 |
| 2025-11-13 | 7.88 | 7.92 | 7.75 | 7.77 | -1.04% | 3,303,545 |
| 2025-11-12 | 7.78 | 7.86 | 7.67 | 7.86 | +1.63% | 3,511,218 |
| 2025-11-11 | 7.55 | 7.75 | 7.50 | 7.73 | +2.74% | 3,293,186 |
| 2025-11-10 | 7.42 | 7.55 | 7.40 | 7.52 | +3.47% | 4,814,587 |
| 2025-11-07 | 7.47 | 7.49 | 7.25 | 7.27 | -2.62% | 3,850,090 |
| 2025-11-06 | 7.71 | 7.74 | 7.44 | 7.47 | -3.41% | 3,842,341 |
| 2025-11-05 | 7.70 | 7.81 | 7.64 | 7.73 | -0.49% | 3,188,578 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+11.76%). Worst month: Mar (-10.31%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Deutsche Lufthansa AG's (LHA.DE) latest close?
7.17 on 2026-10-30, from the Closelook data lake's daily price record.
What is LHA.DE's 52-week high and low?
10.29 high and 6.94 low over the trailing 52 weeks, as of 2026-10-30.
What is Deutsche Lufthansa AG's strongest and weakest month historically?
Historically, LHA.DE's strongest calendar month has been May (average +11.76%) and its weakest Mar (average -10.31%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is the current Closelooknet signal on LHA.DE?
Downtrend stack: Trades -4.7% vs the 50-day and -11.4% vs the 200-day average, 30.3% below the 52-week high and +6.7% off the 52-week low; a death cross printed 29 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is LHA.DE above its 50-day and 200-day moving averages?
Deutsche Lufthansa AG trades 4.7% below its 50-day and 11.4% below its 200-day moving average (0.7% below its 20-day). As of 2026-10-30.