Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	9.432	9.589	9.408	9.484	8.310	2,158,411
2023-06-30	9.449	9.467	9.352	9.411	8.246	980,481
2023-06-29	9.488	9.515	9.323	9.415	8.250	910,145
2023-06-28	9.493	9.559	9.449	9.546	8.365	695,470
2023-06-27	9.214	9.451	9.199	9.405	8.241	3,969,632
2023-06-26	9.210	9.244	9.042	9.200	8.061	656,612
2023-06-23	9.430	9.430	9.109	9.210	8.070	1,715,665
2023-06-22	9.229	9.470	9.225	9.444	8.276	4,212,867
2023-06-21	9.318	9.455	9.258	9.355	8.198	1,629,855
2023-06-20	9.306	9.334	9.185	9.251	8.107	1,204,855
2023-06-19	9.420	9.457	9.282	9.314	8.161	1,110,291
2023-06-16	9.373	9.441	9.319	9.421	8.256	2,318,174
2023-06-15	9.482	9.505	9.259	9.356	8.199	2,459,263
2023-06-14	9.529	9.646	9.474	9.515	8.338	1,228,412
2023-06-13	9.362	9.570	9.330	9.504	8.328	3,422,091
2023-06-12	9.216	9.339	9.203	9.325	8.171	774,667
2023-06-09	9.086	9.233	9.081	9.195	8.057	1,037,646
2023-06-08	9.106	9.178	9.080	9.144	8.012	2,068,913
2023-06-07	9.168	9.199	9.067	9.139	8.008	779,635
2023-06-06	9.098	9.169	9.015	9.104	7.978	1,328,476
2023-06-05	9.330	9.339	9.054	9.095	7.970	1,204,874
2023-06-02	9.213	9.313	9.206	9.299	8.149	3,268,636
2023-06-01	9.209	9.289	9.053	9.150	8.018	1,264,510
2023-05-31	9.191	9.290	9.050	9.121	7.992	989,224
2023-05-30	9.198	9.314	9.122	9.241	8.098	620,122
2023-05-26	9.325	9.330	9.166	9.213	8.073	5,330,630
2023-05-25	9.195	9.353	9.114	9.295	8.145	1,583,305
2023-05-24	9.395	9.400	9.151	9.213	8.073	1,352,183
2023-05-23	9.636	9.683	9.372	9.528	8.349	1,444,754
2023-05-22	9.636	9.774	9.618	9.678	8.481	1,393,051
2023-05-19	9.783	9.930	9.592	9.647	8.454	795,965
2023-05-18	9.669	9.860	9.603	9.767	8.559	4,551,473
2023-05-17	9.263	9.645	9.246	9.586	8.400	5,258,276
2023-05-16	9.159	9.316	9.153	9.261	8.115	846,353
2023-05-15	9.201	9.230	9.106	9.155	8.022	4,187,095
2023-05-12	9.166	9.226	9.118	9.163	8.029	268,443
2023-05-11	9.308	9.332	9.081	9.107	7.980	2,544,235
2023-05-10	9.311	9.358	9.202	9.210	8.071	2,035,991
2023-05-09	9.215	9.310	9.150	9.270	8.123	3,958,270
2023-05-05	9.242	9.348	9.091	9.228	8.086	1,384,407
2023-05-04	9.554	9.560	9.154	9.222	8.081	5,394,730
2023-05-03	9.537	9.572	9.083	9.523	8.345	3,033,036
2023-05-02	9.741	9.894	9.590	9.634	8.442	3,227,162
2023-04-28	9.587	9.746	9.491	9.675	8.478	1,268,245
2023-04-27	9.484	9.785	9.431	9.554	8.372	7,526,058
2023-04-26	9.637	9.685	9.362	9.458	8.288	1,416,947
2023-04-25	9.727	9.790	9.571	9.653	8.459	655,733
2023-04-24	9.802	9.879	9.751	9.795	8.583	1,723,802
2023-04-21	9.802	9.839	9.603	9.723	8.520	2,506,942
2023-04-20	9.847	9.911	9.788	9.846	8.628	1,222,919
2023-04-19	9.942	9.976	9.710	9.825	8.609	814,680
2023-04-18	9.709	9.773	9.680	9.762	8.554	2,950,616
2023-04-17	9.561	9.664	9.540	9.627	8.436	873,735
2023-04-14	9.583	9.588	9.356	9.513	8.336	1,398,673
2023-04-13	9.580	9.812	9.455	9.542	8.362	8,058,180
2023-04-12	10.078	10.095	9.510	9.561	8.378	2,147,284
2023-04-11	10.355	10.400	10.042	10.122	8.870	813,816
2023-04-06	10.228	10.300	10.156	10.253	8.985	5,512,796
2023-04-05	10.284	10.404	10.100	10.146	8.891	7,735,349
2023-04-04	10.233	10.486	10.196	10.357	9.076	7,028,351

← NewerPage 15 of 22 · 1,263 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.