Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.736 | 5.982 | 5.726 | 5.918 | 5.425 | 415,385 |
| 2024-09-04 | 5.728 | 5.760 | 5.658 | 5.745 | 5.267 | 3,464,159 |
| 2024-09-03 | 5.818 | 5.854 | 5.718 | 5.767 | 5.287 | 372,577 |
| 2024-09-02 | 5.895 | 5.928 | 5.794 | 5.856 | 5.369 | 1,901,404 |
| 2024-08-30 | 5.921 | 5.950 | 5.860 | 5.926 | 5.433 | 453,181 |
| 2024-08-29 | 5.794 | 5.908 | 5.782 | 5.907 | 5.415 | 188,814 |
| 2024-08-28 | 5.804 | 5.824 | 5.764 | 5.785 | 5.303 | 173,920 |
| 2024-08-27 | 5.702 | 5.878 | 5.690 | 5.823 | 5.338 | 374,469 |
| 2024-08-23 | 5.617 | 5.702 | 5.614 | 5.672 | 5.200 | 237,786 |
| 2024-08-22 | 5.607 | 5.658 | 5.594 | 5.619 | 5.151 | 1,393,533 |
| 2024-08-21 | 5.604 | 5.672 | 5.588 | 5.610 | 5.143 | 264,183 |
| 2024-08-20 | 5.641 | 5.676 | 5.588 | 5.617 | 5.149 | 283,760 |
| 2024-08-19 | 5.559 | 5.676 | 5.556 | 5.616 | 5.149 | 1,411,955 |
| 2024-08-16 | 5.595 | 5.618 | 5.546 | 5.566 | 5.103 | 138,487 |
| 2024-08-15 | 5.553 | 5.628 | 5.510 | 5.606 | 5.139 | 160,365 |
| 2024-08-14 | 5.559 | 5.620 | 5.536 | 5.552 | 5.090 | 930,501 |
| 2024-08-13 | 5.578 | 5.586 | 5.462 | 5.557 | 5.094 | 137,340 |
| 2024-08-12 | 5.619 | 5.632 | 5.542 | 5.563 | 5.100 | 4,052,735 |
| 2024-08-09 | 5.616 | 5.698 | 5.592 | 5.623 | 5.155 | 2,146,188 |
| 2024-08-08 | 5.671 | 5.682 | 5.566 | 5.584 | 5.119 | 2,126,548 |
| 2024-08-07 | 5.694 | 5.716 | 5.618 | 5.664 | 5.193 | 2,409,902 |
| 2024-08-06 | 5.686 | 5.716 | 5.598 | 5.664 | 5.193 | 120,603 |
| 2024-08-05 | 5.414 | 5.658 | 5.382 | 5.619 | 5.151 | 253,044 |
| 2024-08-02 | 5.621 | 5.660 | 5.494 | 5.552 | 5.090 | 248,544 |
| 2024-08-01 | 5.711 | 5.806 | 5.588 | 5.623 | 5.155 | 490,811 |
| 2024-07-31 | 5.871 | 5.968 | 5.740 | 5.804 | 5.321 | 225,182 |
| 2024-07-30 | 5.848 | 5.952 | 5.816 | 5.931 | 5.437 | 176,927 |
| 2024-07-29 | 5.932 | 5.950 | 5.830 | 5.867 | 5.379 | 476,903 |
| 2024-07-26 | 5.805 | 5.912 | 5.792 | 5.888 | 5.398 | 1,006,001 |
| 2024-07-25 | 5.669 | 5.872 | 5.598 | 5.849 | 5.362 | 526,314 |
| 2024-07-24 | 5.698 | 5.812 | 5.678 | 5.686 | 5.213 | 321,259 |
| 2024-07-23 | 5.759 | 5.766 | 5.692 | 5.724 | 5.248 | 2,187,903 |
| 2024-07-22 | 5.707 | 5.772 | 5.650 | 5.746 | 5.268 | 281,787 |
| 2024-07-19 | 5.804 | 5.902 | 5.704 | 5.775 | 5.294 | 4,324,369 |
| 2024-07-18 | 5.830 | 5.946 | 5.782 | 5.869 | 5.381 | 425,438 |
| 2024-07-17 | 5.636 | 5.874 | 5.614 | 5.853 | 5.366 | 443,819 |
| 2024-07-16 | 5.722 | 5.822 | 5.600 | 5.667 | 5.195 | 486,798 |
| 2024-07-15 | 5.675 | 5.898 | 5.626 | 5.778 | 5.297 | 479,698 |
| 2024-07-12 | 5.828 | 5.884 | 5.574 | 5.872 | 5.383 | 1,104,300 |
| 2024-07-11 | 5.964 | 6.014 | 5.730 | 5.810 | 5.326 | 461,275 |
| 2024-07-10 | 5.869 | 6.004 | 5.834 | 5.938 | 5.444 | 1,473,417 |
| 2024-07-09 | 6.036 | 6.068 | 5.946 | 5.973 | 5.476 | 694,024 |
| 2024-07-08 | 6.026 | 6.140 | 5.991 | 6.076 | 5.570 | 544,012 |
| 2024-07-05 | 6.008 | 6.080 | 5.956 | 6.017 | 5.516 | 985,007 |
| 2024-07-04 | 5.957 | 6.008 | 5.882 | 5.976 | 5.479 | 277,200 |
| 2024-07-03 | 5.801 | 5.976 | 5.714 | 5.954 | 5.458 | 3,040,184 |
| 2024-07-02 | 5.749 | 5.826 | 5.684 | 5.753 | 5.274 | 256,192 |
| 2024-07-01 | 5.851 | 5.886 | 5.674 | 5.801 | 5.318 | 431,158 |
| 2024-06-28 | 5.686 | 5.724 | 5.602 | 5.707 | 5.232 | 272,377 |
| 2024-06-27 | 5.706 | 5.746 | 5.648 | 5.673 | 5.201 | 385,079 |
| 2024-06-26 | 5.824 | 5.846 | 5.686 | 5.711 | 5.236 | 438,273 |
| 2024-06-25 | 5.816 | 5.906 | 5.740 | 5.787 | 5.305 | 272,841 |
| 2024-06-24 | 5.773 | 5.862 | 5.732 | 5.827 | 5.342 | 890,322 |
| 2024-06-21 | 5.788 | 5.826 | 5.652 | 5.708 | 5.233 | 1,462,765 |
| 2024-06-20 | 5.818 | 6.030 | 5.746 | 5.797 | 5.314 | 2,455,761 |
| 2024-06-19 | 5.974 | 6.018 | 5.962 | 6.009 | 5.509 | 947,675 |
| 2024-06-18 | 5.973 | 6.022 | 5.888 | 5.989 | 5.491 | 656,318 |
| 2024-06-17 | 5.932 | 5.940 | 5.846 | 5.918 | 5.425 | 3,325,990 |
| 2024-06-14 | 5.975 | 5.990 | 5.850 | 5.912 | 5.420 | 992,386 |
| 2024-06-13 | 6.146 | 6.150 | 5.860 | 5.955 | 5.459 | 1,260,343 |
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.