Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 6.660 | 6.818 | 6.587 | 6.633 | 5.813 | 9,261,070 |
| 2021-11-12 | 6.655 | 6.745 | 6.541 | 6.550 | 5.740 | 9,137,525 |
| 2021-11-11 | 6.940 | 6.950 | 6.623 | 6.701 | 5.873 | 13,694,380 |
| 2021-11-10 | 7.000 | 7.120 | 6.985 | 7.007 | 6.141 | 8,720,565 |
| 2021-11-09 | 6.980 | 7.122 | 6.926 | 7.003 | 6.137 | 11,292,250 |
| 2021-11-08 | 7.040 | 7.136 | 6.788 | 6.975 | 6.113 | 14,707,250 |
| 2021-11-05 | 6.520 | 6.962 | 6.420 | 6.926 | 6.070 | 21,920,391 |
| 2021-11-04 | 6.424 | 6.649 | 6.340 | 6.530 | 5.723 | 19,538,859 |
| 2021-11-03 | 6.069 | 6.310 | 6.046 | 6.310 | 5.530 | 26,039,820 |
| 2021-11-02 | 5.900 | 5.989 | 5.855 | 5.899 | 5.170 | 11,597,910 |
| 2021-11-01 | 5.718 | 5.836 | 5.682 | 5.822 | 5.102 | 8,847,008 |
| 2021-10-29 | 5.671 | 5.832 | 5.655 | 5.712 | 5.006 | 7,760,820 |
| 2021-10-28 | 5.680 | 5.720 | 5.578 | 5.687 | 4.984 | 8,244,852 |
| 2021-10-27 | 5.605 | 5.725 | 5.576 | 5.651 | 4.952 | 5,789,946 |
| 2021-10-26 | 5.518 | 5.720 | 5.490 | 5.628 | 4.932 | 8,879,882 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.3300 EUR |
| 2025-05-07 | 0.3000 EUR |
| 2024-05-08 | 0.3000 EUR |
| 2019-05-08 | 0.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.