Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 6.892 | 6.959 | 6.708 | 6.712 | 5.881 | 13,921,270 |
| 2024-03-13 | 6.848 | 6.896 | 6.764 | 6.881 | 6.029 | 1,437,975 |
| 2024-03-12 | 6.856 | 6.906 | 6.743 | 6.814 | 5.971 | 2,756,624 |
| 2024-03-11 | 6.805 | 6.850 | 6.700 | 6.775 | 5.936 | 715,584 |
| 2024-03-08 | 6.958 | 7.001 | 6.791 | 6.827 | 5.982 | 752,858 |
| 2024-03-07 | 7.200 | 7.244 | 6.931 | 6.939 | 6.080 | 2,871,632 |
| 2024-03-06 | 6.977 | 7.195 | 6.750 | 7.079 | 6.203 | 3,217,500 |
| 2024-03-05 | 7.013 | 7.090 | 6.700 | 7.005 | 6.138 | 1,263,111 |
| 2024-03-04 | 7.172 | 7.181 | 7.039 | 7.073 | 6.198 | 715,383 |
| 2024-03-01 | 7.194 | 7.256 | 7.132 | 7.199 | 6.308 | 643,083 |
| 2024-02-29 | 7.247 | 7.266 | 7.060 | 7.178 | 6.290 | 1,547,376 |
| 2024-02-28 | 7.395 | 7.445 | 7.240 | 7.266 | 6.367 | 440,551 |
| 2024-02-27 | 7.222 | 7.406 | 7.176 | 7.361 | 6.450 | 669,917 |
| 2024-02-26 | 7.332 | 7.426 | 7.209 | 7.227 | 6.333 | 1,119,497 |
| 2024-02-23 | 7.331 | 7.383 | 7.146 | 7.357 | 6.446 | 1,198,862 |
| 2024-02-22 | 7.480 | 7.573 | 7.383 | 7.500 | 6.572 | 985,375 |
| 2024-02-21 | 7.338 | 7.482 | 7.293 | 7.384 | 6.470 | 621,449 |
| 2024-02-20 | 7.326 | 7.382 | 7.283 | 7.317 | 6.412 | 828,102 |
| 2024-02-19 | 7.355 | 7.456 | 7.277 | 7.316 | 6.411 | 701,249 |
| 2024-02-16 | 7.480 | 7.562 | 7.365 | 7.417 | 6.499 | 486,813 |
| 2024-02-15 | 7.442 | 7.563 | 7.354 | 7.421 | 6.503 | 725,686 |
| 2024-02-14 | 7.439 | 7.512 | 7.383 | 7.423 | 6.504 | 2,575,809 |
| 2024-02-13 | 7.571 | 7.610 | 7.388 | 7.469 | 6.545 | 1,950,048 |
| 2024-02-12 | 7.519 | 7.641 | 7.472 | 7.546 | 6.612 | 565,775 |
| 2024-02-09 | 7.669 | 7.718 | 7.517 | 7.548 | 6.614 | 784,513 |
| 2024-02-08 | 7.655 | 7.738 | 7.606 | 7.694 | 6.742 | 653,221 |
| 2024-02-07 | 7.728 | 7.805 | 7.652 | 7.669 | 6.720 | 874,114 |
| 2024-02-06 | 7.724 | 7.802 | 7.668 | 7.779 | 6.816 | 640,620 |
| 2024-02-05 | 7.863 | 7.916 | 7.670 | 7.726 | 6.770 | 584,284 |
| 2024-02-02 | 7.805 | 8.037 | 7.663 | 7.876 | 6.902 | 1,037,993 |
| 2024-02-01 | 7.675 | 7.803 | 7.632 | 7.713 | 6.759 | 558,799 |
| 2024-01-31 | 7.740 | 7.833 | 7.703 | 7.741 | 6.783 | 407,075 |
| 2024-01-30 | 7.879 | 7.939 | 7.691 | 7.777 | 6.814 | 538,154 |
| 2024-01-29 | 7.727 | 7.747 | 7.601 | 7.747 | 6.788 | 693,284 |
| 2024-01-26 | 7.793 | 7.826 | 7.642 | 7.745 | 6.787 | 1,299,831 |
| 2024-01-25 | 7.656 | 7.860 | 7.620 | 7.788 | 6.825 | 697,012 |
| 2024-01-24 | 7.500 | 7.727 | 7.354 | 7.691 | 6.739 | 1,621,952 |
| 2024-01-23 | 7.305 | 7.554 | 7.272 | 7.394 | 6.479 | 1,074,359 |
| 2024-01-22 | 7.287 | 7.366 | 7.190 | 7.303 | 6.400 | 410,907 |
| 2024-01-19 | 7.386 | 7.431 | 7.222 | 7.229 | 6.335 | 1,145,230 |
| 2024-01-18 | 7.311 | 7.346 | 7.246 | 7.304 | 6.400 | 2,410,556 |
| 2024-01-17 | 7.212 | 7.385 | 7.155 | 7.284 | 6.382 | 4,226,954 |
| 2024-01-16 | 7.452 | 7.542 | 7.278 | 7.333 | 6.426 | 2,646,255 |
| 2024-01-15 | 7.539 | 7.584 | 7.499 | 7.546 | 6.612 | 623,344 |
| 2024-01-12 | 7.713 | 7.739 | 7.437 | 7.524 | 6.593 | 1,494,836 |
| 2024-01-11 | 7.686 | 8.000 | 7.645 | 7.685 | 6.734 | 851,435 |
| 2024-01-10 | 7.890 | 7.978 | 7.799 | 7.821 | 6.853 | 1,718,985 |
| 2024-01-09 | 7.952 | 7.968 | 7.847 | 7.934 | 6.952 | 4,755,085 |
| 2024-01-08 | 7.781 | 7.943 | 7.763 | 7.938 | 6.956 | 668,892 |
| 2024-01-05 | 7.665 | 7.816 | 7.571 | 7.787 | 6.823 | 429,351 |
| 2024-01-04 | 7.569 | 7.730 | 7.518 | 7.667 | 6.719 | 750,516 |
| 2024-01-03 | 7.725 | 7.830 | 7.554 | 7.587 | 6.648 | 1,623,304 |
| 2024-01-02 | 7.938 | 8.097 | 7.750 | 7.794 | 6.830 | 1,190,572 |
| 2023-12-29 | 8.032 | 8.089 | 7.942 | 7.971 | 6.984 | 146,388 |
| 2023-12-28 | 8.030 | 8.067 | 7.985 | 8.008 | 7.017 | 322,931 |
| 2023-12-27 | 8.035 | 8.090 | 8.008 | 8.041 | 7.046 | 557,803 |
| 2023-12-22 | 8.032 | 8.150 | 7.987 | 8.041 | 7.046 | 404,260 |
| 2023-12-21 | 8.062 | 8.177 | 8.002 | 8.091 | 7.090 | 666,661 |
| 2023-12-20 | 8.150 | 8.191 | 7.994 | 8.132 | 7.126 | 4,801,537 |
| 2023-12-19 | 7.827 | 8.114 | 7.800 | 8.103 | 7.100 | 7,392,545 |
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.