Deutsche Lufthansa AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	8.012	8.186	7.940	7.962	6.977	2,416,406
2023-12-15	8.241	8.292	8.068	8.135	7.128	1,290,834
2023-12-14	8.099	8.270	7.942	8.197	7.183	5,517,206
2023-12-13	8.197	8.270	7.956	7.996	7.006	727,685
2023-12-12	8.136	8.222	8.081	8.215	7.198	1,485,972
2023-12-11	8.278	8.490	8.151	8.166	7.155	1,991,875
2023-12-08	8.357	8.460	8.309	8.403	7.363	1,092,815
2023-12-07	8.280	8.637	7.983	8.421	7.379	2,161,237
2023-12-06	8.336	8.585	8.269	8.555	7.496	3,378,403
2023-12-05	8.283	8.340	8.253	8.303	7.275	355,177
2023-12-04	8.246	8.346	8.172	8.301	7.274	1,433,398
2023-12-01	8.022	8.237	7.932	8.216	7.199	883,352
2023-11-30	8.055	8.119	7.901	7.962	6.977	2,493,248
2023-11-29	7.807	8.153	7.748	8.036	7.041	1,783,498
2023-11-28	7.663	7.821	7.614	7.786	6.822	778,724
2023-11-27	7.823	7.950	7.682	7.714	6.760	1,441,536
2023-11-24	7.845	7.898	7.784	7.831	6.862	642,179
2023-11-23	7.899	8.030	7.749	7.840	6.870	508,121
2023-11-22	7.792	8.019	7.756	7.982	6.994	2,610,579
2023-11-21	7.992	8.062	7.840	7.844	6.873	2,578,013
2023-11-20	8.040	8.090	7.941	7.961	6.976	1,986,735
2023-11-17	7.891	8.056	7.798	7.964	6.978	5,318,476
2023-11-16	7.917	7.964	7.805	7.856	6.884	5,177,116
2023-11-15	7.808	7.957	7.742	7.921	6.941	1,244,884
2023-11-14	7.712	7.835	7.634	7.786	6.823	1,345,149
2023-11-13	7.569	7.739	7.512	7.677	6.727	665,054
2023-11-10	7.668	7.808	7.498	7.549	6.615	1,667,575
2023-11-09	7.632	7.773	7.605	7.735	6.778	2,430,834
2023-11-08	7.391	7.734	7.343	7.719	6.764	8,979,402
2023-11-07	7.331	7.509	7.288	7.422	6.503	1,298,492
2023-11-06	7.679	7.751	7.353	7.389	6.474	1,783,047
2023-11-03	7.105	7.621	7.029	7.518	6.588	2,596,449
2023-11-02	6.879	7.130	6.781	7.089	6.212	5,047,960
2023-11-01	6.659	6.705	6.484	6.590	5.775	1,014,511
2023-10-31	6.670	6.705	6.541	6.585	5.770	3,019,304
2023-10-30	6.727	6.776	6.639	6.657	5.833	5,392,244
2023-10-27	6.856	6.882	6.540	6.707	5.877	2,736,875
2023-10-26	6.699	6.804	6.655	6.757	5.921	1,280,738
2023-10-25	6.714	6.795	6.565	6.755	5.919	4,060,489
2023-10-24	6.735	6.778	6.643	6.705	5.876	1,830,487
2023-10-23	6.665	6.703	6.494	6.660	5.836	1,161,603
2023-10-20	6.720	6.892	6.610	6.629	5.809	2,389,806
2023-10-19	6.806	6.922	6.758	6.872	6.022	1,949,421
2023-10-18	6.936	7.170	6.769	6.872	6.022	4,244,190
2023-10-17	7.128	7.186	7.029	7.118	6.237	3,018,151
2023-10-16	7.042	7.202	6.986	7.172	6.285	1,428,200
2023-10-13	7.095	7.224	7.032	7.084	6.208	4,673,658
2023-10-12	7.326	7.375	7.142	7.195	6.304	1,842,827
2023-10-11	7.267	7.362	7.212	7.341	6.432	1,804,104
2023-10-10	7.147	7.364	7.086	7.341	6.433	3,864,190
2023-10-09	7.231	7.469	7.057	7.088	6.211	2,712,450
2023-10-06	7.360	7.515	7.289	7.426	6.507	1,523,302
2023-10-05	7.267	7.453	7.218	7.338	6.430	2,740,431
2023-10-04	7.154	7.219	7.040	7.206	6.314	4,314,085
2023-10-03	7.402	7.430	7.234	7.234	6.339	1,089,555
2023-10-02	7.541	7.589	7.420	7.440	6.519	2,804,438
2023-09-29	7.564	7.588	7.502	7.516	6.586	1,559,110
2023-09-28	7.623	7.628	7.366	7.536	6.603	2,872,649
2023-09-27	7.606	7.685	7.554	7.679	6.729	4,825,432
2023-09-26	7.617	7.715	7.571	7.656	6.709	1,690,362

← NewerPage 13 of 22 · 1,270 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.