Deutsche Lufthansa AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-25	5.500	5.610	5.418	5.474	4.797	9,385,141
2021-10-22	5.550	5.555	5.404	5.468	4.792	11,055,850
2021-10-21	5.426	5.610	5.371	5.529	4.845	11,341,000
2021-10-20	5.777	5.785	5.400	5.484	4.806	25,184,211
2021-10-19	5.948	5.969	5.742	5.759	5.047	12,089,360
2021-10-18	6.051	6.070	5.805	5.901	5.171	11,410,980
2021-10-15	5.879	6.021	5.833	6.013	5.270	14,203,170
2021-10-14	5.730	5.853	5.691	5.751	5.040	8,617,716

← NewerPage 22 of 22 · 1,282 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.