Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.974 | 6.974 | 6.973 | 6.973 | 6.973 | 440,927 |
| 2026-10-22 | 7.090 | 7.090 | 7.087 | 7.087 | 7.087 | 1,450,004 |
| 2026-10-21 | 7.197 | 7.271 | 7.130 | 7.271 | 7.271 | 18,468 |
| 2026-10-20 | 7.100 | 7.258 | 7.100 | 7.258 | 7.258 | 1,951 |
| 2026-10-19 | 7.094 | 7.100 | 7.079 | 7.079 | 7.079 | 12 |
| 2026-10-16 | 7.198 | 7.198 | 7.100 | 7.198 | 7.198 | 43 |
| 2026-10-15 | 7.109 | 7.202 | 7.050 | 7.100 | 7.100 | 351,212 |
| 2026-10-14 | 7.206 | 7.230 | 7.018 | 7.036 | 7.036 | 658,425 |
| 2026-10-13 | 7.310 | 7.344 | 7.196 | 7.196 | 7.196 | 234,638 |
| 2026-10-12 | 7.280 | 7.298 | 7.176 | 7.248 | 7.248 | 413,464 |
| 2026-10-09 | 7.299 | 7.330 | 7.120 | 7.192 | 7.192 | 815,054 |
| 2026-10-08 | 7.361 | 7.400 | 7.210 | 7.269 | 7.269 | 830,960 |
| 2026-10-07 | 7.516 | 7.600 | 7.426 | 7.483 | 7.483 | 249,681 |
| 2026-10-06 | 7.555 | 7.620 | 7.498 | 7.598 | 7.598 | 118,287 |
| 2026-10-05 | 7.628 | 7.640 | 7.508 | 7.532 | 7.532 | 97,720 |
| 2026-10-02 | 7.633 | 7.716 | 7.566 | 7.609 | 7.609 | 155,605 |
| 2026-10-01 | 7.605 | 7.892 | 7.562 | 7.579 | 7.579 | 84,324 |
| 2026-09-30 | 7.784 | 7.816 | 7.662 | 7.690 | 7.690 | 480,726 |
| 2026-09-29 | 7.722 | 7.790 | 7.620 | 7.712 | 7.712 | 686,963 |
| 2026-09-28 | 7.731 | 7.756 | 7.606 | 7.702 | 7.702 | 141,910 |
| 2026-09-25 | 7.682 | 7.752 | 7.624 | 7.655 | 7.655 | 108,202 |
| 2026-09-24 | 7.574 | 7.668 | 7.542 | 7.570 | 7.570 | 732,845 |
| 2026-09-23 | 7.976 | 7.990 | 7.662 | 7.702 | 7.702 | 1,518,326 |
| 2026-09-22 | 7.620 | 7.990 | 7.578 | 7.894 | 7.894 | 1,394,091 |
| 2026-09-21 | 7.708 | 7.741 | 7.610 | 7.668 | 7.668 | 181,147 |
| 2026-09-18 | 7.731 | 7.766 | 7.574 | 7.595 | 7.595 | 410,499 |
| 2026-09-17 | 7.670 | 7.718 | 7.600 | 7.707 | 7.707 | 613,090 |
| 2026-09-16 | 7.629 | 7.680 | 7.532 | 7.657 | 7.657 | 218,942 |
| 2026-09-15 | 7.571 | 7.660 | 7.522 | 7.565 | 7.565 | 624,721 |
| 2026-09-14 | 7.598 | 7.668 | 7.476 | 7.537 | 7.537 | 577,602 |
| 2026-09-11 | 7.699 | 7.776 | 7.674 | 7.717 | 7.717 | 667,257 |
| 2026-09-10 | 7.671 | 7.732 | 7.602 | 7.629 | 7.629 | 87,772 |
| 2026-09-09 | 7.707 | 7.806 | 7.660 | 7.726 | 7.726 | 1,374,668 |
| 2026-09-08 | 7.751 | 7.820 | 7.726 | 7.776 | 7.776 | 131,151 |
| 2026-09-07 | 7.789 | 7.856 | 7.736 | 7.783 | 7.783 | 457,938 |
| 2026-09-04 | 7.709 | 7.876 | 7.702 | 7.806 | 7.806 | 935,624 |
| 2026-09-03 | 7.649 | 7.742 | 7.628 | 7.733 | 7.733 | 248,565 |
| 2026-09-02 | 7.577 | 7.742 | 7.548 | 7.624 | 7.624 | 724,614 |
| 2026-09-01 | 7.860 | 7.880 | 7.636 | 7.636 | 7.636 | 423,562 |
| 2026-08-28 | 8.031 | 8.074 | 7.992 | 8.010 | 8.010 | 169,920 |
| 2026-08-27 | 8.018 | 8.080 | 7.992 | 8.005 | 8.005 | 249,624 |
| 2026-08-26 | 7.996 | 8.164 | 7.996 | 8.102 | 8.102 | 654,157 |
| 2026-08-25 | 7.847 | 8.050 | 7.786 | 7.965 | 7.965 | 543,194 |
| 2026-08-24 | 7.625 | 7.815 | 7.578 | 7.712 | 7.712 | 904,161 |
| 2026-08-21 | 7.633 | 7.688 | 7.576 | 7.610 | 7.610 | 2,515,252 |
| 2026-08-20 | 7.851 | 7.870 | 7.606 | 7.647 | 7.647 | 622,875 |
| 2026-08-19 | 7.872 | 7.922 | 7.834 | 7.867 | 7.867 | 634,424 |
| 2026-08-18 | 8.032 | 8.040 | 7.860 | 7.943 | 7.943 | 739,918 |
| 2026-08-17 | 8.156 | 8.180 | 8.050 | 8.115 | 8.115 | 158,867 |
| 2026-08-14 | 8.212 | 8.236 | 8.128 | 8.179 | 8.179 | 291,974 |
| 2026-08-13 | 8.229 | 8.268 | 8.178 | 8.210 | 8.210 | 237,666 |
| 2026-08-12 | 8.221 | 8.312 | 8.190 | 8.247 | 8.247 | 307,155 |
| 2026-08-11 | 8.280 | 8.348 | 8.232 | 8.275 | 8.275 | 1,151,689 |
| 2026-08-10 | 8.454 | 8.454 | 8.288 | 8.365 | 8.365 | 626,170 |
| 2026-08-07 | 8.509 | 8.558 | 8.342 | 8.423 | 8.423 | 1,054,418 |
| 2026-08-06 | 8.541 | 8.720 | 8.506 | 8.635 | 8.635 | 521,250 |
| 2026-08-05 | 8.468 | 8.794 | 8.430 | 8.763 | 8.763 | 927,674 |
| 2026-08-04 | 8.556 | 8.650 | 8.064 | 8.303 | 8.303 | 2,293,012 |
| 2026-08-03 | 9.400 | 9.460 | 9.154 | 9.259 | 9.259 | 384,704 |
| 2026-07-31 | 9.086 | 9.154 | 8.992 | 9.063 | 9.063 | 253,099 |
Page 1 of 5 · 254 trading daysOlder →
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.