Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	8.092	8.110	7.584	7.721	6.765	3,261,125
2023-09-22	8.013	8.157	7.996	8.155	7.146	632,898
2023-09-21	8.059	8.083	7.986	8.055	7.058	2,541,206
2023-09-20	7.970	8.177	7.962	8.130	7.124	3,571,160
2023-09-19	7.966	8.030	7.950	7.973	6.987	810,553
2023-09-18	8.065	8.074	5.565	7.972	6.986	1,274,111
2023-09-15	8.155	8.162	8.034	8.094	7.093	893,838
2023-09-14	8.110	8.110	7.942	8.035	7.041	1,536,318
2023-09-13	8.193	8.283	8.074	8.144	7.137	3,052,184
2023-09-12	8.206	8.270	8.182	8.228	7.210	557,522
2023-09-11	8.121	8.207	8.107	8.166	7.155	1,759,832
2023-09-08	8.108	8.162	7.978	8.065	7.067	4,674,788
2023-09-07	8.018	8.135	7.985	8.089	7.088	5,594,992
2023-09-06	8.215	8.264	8.068	8.085	7.085	4,093,002
2023-09-05	8.268	8.282	8.193	8.235	7.216	2,570,175
2023-09-04	8.394	8.432	8.240	8.307	7.279	826,697
2023-09-01	8.255	8.301	8.220	8.253	7.232	538,288
2023-08-31	8.270	8.270	8.270	8.270	7.247	3,759,986
2023-08-30	8.359	8.365	8.155	8.188	7.175	1,306,772
2023-08-29	8.298	8.409	8.238	8.390	7.352	8,010,903
2023-08-28	8.239	8.286	8.120	8.239	7.220	2,918,679
2023-08-25	8.151	8.217	8.084	8.088	7.087	1,012,185
2023-08-24	8.363	8.423	8.179	8.207	7.191	812,602
2023-08-23	8.374	8.384	8.294	8.353	7.319	669,491
2023-08-22	8.436	8.480	8.350	8.366	7.331	1,259,207
2023-08-21	8.423	8.506	8.391	8.416	7.375	2,381,110
2023-08-18	8.503	8.511	8.355	8.425	7.382	3,467,461
2023-08-17	8.655	8.673	8.528	8.546	7.488	606,868
2023-08-16	8.581	8.710	8.555	8.698	7.622	1,514,963
2023-08-15	8.753	8.795	8.614	8.637	7.569	883,497
2023-08-14	8.711	8.739	8.650	8.695	7.619	756,614
2023-08-11	8.748	8.816	8.729	8.733	7.652	3,845,483
2023-08-10	8.778	8.857	8.777	8.847	7.752	806,912
2023-08-09	8.693	8.820	8.679	8.723	7.644	3,696,999
2023-08-08	8.567	8.619	8.508	8.598	7.534	1,779,825
2023-08-07	8.547	8.676	8.521	8.621	7.554	1,387,609
2023-08-04	8.432	8.651	8.366	8.559	7.500	1,567,046
2023-08-03	8.728	9.100	8.180	8.368	7.332	11,935,998
2023-08-02	8.982	9.033	8.774	8.803	7.714	1,693,183
2023-08-01	9.190	9.250	9.067	9.072	7.949	2,905,591
2023-07-31	9.088	9.244	9.051	9.206	8.067	2,017,354
2023-07-28	8.906	9.110	8.832	9.065	7.944	3,577,774
2023-07-27	8.755	8.905	8.742	8.888	7.788	1,201,490
2023-07-26	8.662	8.845	8.644	8.779	7.693	1,670,463
2023-07-25	8.830	8.854	8.694	8.758	7.675	5,684,359
2023-07-24	8.734	8.872	8.660	8.803	7.714	901,920
2023-07-21	8.806	8.928	8.799	8.821	7.729	746,224
2023-07-20	8.834	8.920	8.763	8.812	7.722	951,153
2023-07-19	8.765	8.862	8.756	8.785	7.698	1,008,565
2023-07-18	8.672	8.750	8.612	8.703	7.626	1,097,526
2023-07-17	8.758	8.881	8.689	8.731	7.650	1,448,105
2023-07-14	8.906	8.969	8.792	8.794	7.706	1,609,884
2023-07-13	8.991	9.136	8.897	8.959	7.851	2,664,824
2023-07-12	9.042	9.053	8.758	9.016	7.900	957,669
2023-07-11	9.152	9.184	8.983	8.998	7.885	1,023,163
2023-07-10	8.977	9.124	8.970	9.111	7.983	1,078,588
2023-07-07	9.006	9.088	8.885	9.039	7.920	901,080
2023-07-06	9.382	9.388	8.940	9.007	7.893	1,951,501
2023-07-05	9.433	9.488	9.381	9.414	8.249	1,095,589
2023-07-04	9.460	9.492	9.387	9.449	8.280	3,454,822

← NewerPage 14 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.