Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 6.176 | 6.338 | 6.130 | 6.321 | 5.795 | 514,861 |
| 2024-06-11 | 6.227 | 6.268 | 6.138 | 6.172 | 5.658 | 965,796 |
| 2024-06-10 | 6.265 | 6.334 | 6.190 | 6.237 | 5.718 | 174,985 |
| 2024-06-07 | 6.343 | 6.384 | 6.244 | 6.310 | 5.785 | 180,789 |
| 2024-06-06 | 6.383 | 6.430 | 6.280 | 6.331 | 5.804 | 150,377 |
| 2024-06-05 | 6.305 | 6.408 | 6.284 | 6.375 | 5.844 | 1,471,666 |
| 2024-06-04 | 6.452 | 6.472 | 6.270 | 6.328 | 5.801 | 740,640 |
| 2024-06-03 | 6.501 | 6.564 | 6.264 | 6.469 | 5.931 | 373,747 |
| 2024-05-31 | 6.346 | 6.524 | 6.264 | 6.399 | 5.866 | 315,645 |
| 2024-05-30 | 6.294 | 6.338 | 6.252 | 6.316 | 5.790 | 226,646 |
| 2024-05-29 | 6.384 | 6.524 | 6.296 | 6.318 | 5.792 | 705,585 |
| 2024-05-28 | 6.504 | 6.632 | 6.426 | 6.472 | 5.933 | 261,949 |
| 2024-05-24 | 6.410 | 6.500 | 6.360 | 6.392 | 5.860 | 90,021 |
| 2024-05-23 | 6.494 | 6.530 | 6.424 | 6.477 | 5.938 | 4,806,891 |
| 2024-05-22 | 6.463 | 6.514 | 6.390 | 6.472 | 5.933 | 991,824 |
| 2024-05-21 | 6.602 | 6.680 | 6.458 | 6.474 | 5.935 | 1,144,399 |
| 2024-05-20 | 6.682 | 6.718 | 6.626 | 6.633 | 6.081 | 4,022,165 |
| 2024-05-17 | 6.712 | 6.754 | 6.642 | 6.675 | 6.119 | 729,857 |
| 2024-05-16 | 6.797 | 6.900 | 6.706 | 6.757 | 6.195 | 1,169,192 |
| 2024-05-15 | 6.854 | 6.926 | 6.800 | 6.816 | 6.249 | 1,537,506 |
| 2024-05-14 | 6.823 | 6.924 | 6.760 | 6.867 | 6.295 | 701,000 |
| 2024-05-13 | 6.718 | 6.826 | 6.670 | 6.818 | 6.251 | 696,336 |
| 2024-05-10 | 6.760 | 6.836 | 6.676 | 6.678 | 6.122 | 201,966 |
| 2024-05-09 | 6.776 | 6.838 | 6.724 | 6.729 | 6.169 | 5,711,264 |
| 2024-05-08 | 6.662 | 6.906 | 6.590 | 6.803 | 6.237 | 1,522,052 |
| 2024-05-07 | 6.943 | 7.080 | 6.740 | 6.795 | 5.954 | 878,165 |
| 2024-05-03 | 6.908 | 6.960 | 6.826 | 6.849 | 6.002 | 1,580,184 |
| 2024-05-02 | 6.784 | 6.910 | 6.672 | 6.863 | 6.014 | 4,029,974 |
| 2024-05-01 | 6.709 | 6.714 | 6.709 | 6.709 | 5.879 | 12,729 |
| 2024-04-30 | 6.721 | 6.860 | 6.628 | 6.709 | 5.879 | 3,079,766 |
| 2024-04-29 | 6.731 | 6.768 | 6.664 | 6.735 | 5.902 | 188,576 |
| 2024-04-26 | 6.734 | 6.842 | 6.678 | 6.716 | 5.885 | 1,001,209 |
| 2024-04-25 | 6.654 | 6.712 | 6.610 | 6.671 | 5.846 | 948,219 |
| 2024-04-24 | 6.745 | 6.858 | 6.666 | 6.699 | 5.870 | 1,063,441 |
| 2024-04-23 | 6.820 | 6.862 | 6.712 | 6.712 | 5.882 | 2,228,090 |
| 2024-04-22 | 6.787 | 6.834 | 6.642 | 6.767 | 5.930 | 1,468,485 |
| 2024-04-19 | 6.588 | 6.742 | 6.534 | 6.685 | 5.858 | 755,616 |
| 2024-04-18 | 6.400 | 6.724 | 6.314 | 6.694 | 5.866 | 1,367,669 |
| 2024-04-17 | 6.381 | 6.448 | 6.300 | 6.306 | 5.526 | 3,522,836 |
| 2024-04-16 | 6.446 | 6.632 | 6.280 | 6.378 | 5.589 | 3,451,321 |
| 2024-04-15 | 6.889 | 7.054 | 6.430 | 6.555 | 5.744 | 5,835,727 |
| 2024-04-12 | 7.039 | 7.094 | 6.814 | 6.883 | 6.032 | 4,850,580 |
| 2024-04-11 | 7.069 | 7.154 | 6.916 | 6.969 | 6.107 | 2,602,924 |
| 2024-04-10 | 7.175 | 7.340 | 7.062 | 7.177 | 6.289 | 1,313,822 |
| 2024-04-09 | 7.104 | 7.252 | 7.062 | 7.108 | 6.229 | 965,654 |
| 2024-04-08 | 6.950 | 7.160 | 6.918 | 7.132 | 6.250 | 914,079 |
| 2024-04-05 | 7.097 | 7.272 | 6.912 | 6.927 | 6.070 | 1,847,630 |
| 2024-04-04 | 7.190 | 7.246 | 7.070 | 7.222 | 6.329 | 2,216,701 |
| 2024-04-03 | 7.084 | 7.154 | 7.024 | 7.146 | 6.262 | 408,588 |
| 2024-04-02 | 7.284 | 7.310 | 7.100 | 7.135 | 6.252 | 2,135,760 |
| 2024-03-28 | 7.261 | 7.323 | 7.133 | 7.271 | 6.371 | 1,242,961 |
| 2024-03-27 | 7.196 | 7.303 | 7.050 | 7.157 | 6.272 | 1,060,652 |
| 2024-03-26 | 7.074 | 7.260 | 7.018 | 7.238 | 6.342 | 1,107,234 |
| 2024-03-25 | 7.079 | 7.123 | 6.986 | 7.051 | 6.178 | 4,112,028 |
| 2024-03-22 | 6.939 | 7.093 | 6.705 | 7.052 | 6.179 | 813,103 |
| 2024-03-21 | 6.960 | 7.010 | 6.810 | 6.952 | 6.092 | 740,330 |
| 2024-03-20 | 6.828 | 6.946 | 6.750 | 6.845 | 5.998 | 366,927 |
| 2024-03-19 | 6.841 | 6.870 | 6.779 | 6.830 | 5.985 | 1,732,437 |
| 2024-03-18 | 6.846 | 6.921 | 6.783 | 6.849 | 6.002 | 1,232,054 |
| 2024-03-15 | 6.768 | 6.874 | 6.696 | 6.859 | 6.010 | 864,709 |
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.