Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	8.344	8.492	8.322	8.412	7.371	716,670
2023-01-06	8.304	8.378	8.294	8.353	7.319	539,362
2023-01-05	8.181	8.346	8.170	8.328	7.297	4,820,331
2023-01-04	8.042	8.242	7.944	8.182	7.169	1,510,874
2023-01-03	7.863	8.025	7.854	7.952	6.968	971,870
2022-12-30	7.791	7.826	7.732	7.788	6.825	1,491,166
2022-12-29	8.067	8.079	7.676	7.853	6.881	2,055,669
2022-12-28	8.245	8.250	8.060	8.111	7.107	5,120,478
2022-12-23	8.103	8.116	8.034	8.047	7.051	3,639,987
2022-12-22	8.129	8.195	8.076	8.089	7.088	460,983
2022-12-21	8.061	8.158	8.052	8.130	7.124	724,550
2022-12-20	8.014	8.071	7.967	8.037	7.043	727,499
2022-12-19	7.975	8.138	7.962	8.047	7.051	755,711
2022-12-16	8.088	8.116	7.964	8.002	7.012	2,895,991
2022-12-15	8.057	8.207	8.053	8.103	7.100	810,620
2022-12-14	7.994	8.110	7.875	8.087	7.087	7,104,102
2022-12-13	7.706	8.070	7.690	7.972	6.986	4,217,959
2022-12-12	7.683	7.701	7.606	7.688	6.737	869,197
2022-12-09	7.716	7.765	7.617	7.714	6.760	1,906,682
2022-12-08	7.693	7.743	7.630	7.719	6.764	1,383,150
2022-12-07	7.692	7.745	7.636	7.661	6.713	1,259,942
2022-12-06	7.725	7.762	7.654	7.726	6.770	3,482,388
2022-12-05	7.743	7.776	7.695	7.748	6.789	7,427,101
2022-12-02	7.690	7.746	7.605	7.729	6.772	655,668
2022-12-01	7.682	7.722	7.555	7.575	6.637	1,154,855
2022-11-30	7.615	7.657	7.563	7.628	6.684	952,058
2022-11-29	7.517	7.616	7.494	7.585	6.647	464,856
2022-11-28	7.543	7.636	7.520	7.533	6.601	1,028,550
2022-11-25	7.549	7.578	7.493	7.564	6.628	375,454
2022-11-24	7.514	7.556	7.477	7.552	6.618	430,749
2022-11-23	7.467	7.518	7.367	7.507	6.578	860,526
2022-11-22	7.472	7.495	7.401	7.490	6.563	724,571
2022-11-21	7.320	7.437	7.240	7.431	6.511	1,490,573
2022-11-18	7.283	7.343	7.210	7.298	6.395	766,064
2022-11-17	7.232	7.286	7.182	7.257	6.359	1,553,690
2022-11-16	7.326	7.326	7.144	7.223	6.329	2,714,860
2022-11-15	7.283	7.418	7.228	7.354	6.444	3,177,076
2022-11-14	7.307	7.357	7.171	7.263	6.364	1,038,960
2022-11-11	7.335	7.335	7.335	7.335	6.428	1,267,407
2022-11-10	7.162	7.277	7.156	7.267	6.368	990,388
2022-11-09	7.180	7.223	7.129	7.179	6.291	486,528
2022-11-08	7.169	7.233	7.160	7.200	6.309	6,021,058
2022-11-07	7.063	7.215	7.029	7.205	6.314	844,897
2022-11-04	7.078	7.200	6.980	7.091	6.213	1,772,665
2022-11-03	6.953	6.953	6.953	6.953	6.093	2,671,462
2022-11-02	6.997	7.036	6.815	6.950	6.090	1,251,931
2022-11-01	6.995	7.041	6.912	6.931	6.074	800,454
2022-10-31	6.805	7.016	6.801	6.954	6.094	965,944
2022-10-28	6.820	6.969	6.727	6.832	5.987	1,732,235
2022-10-27	6.881	6.881	6.881	6.881	6.029	1,333,681
2022-10-26	6.645	6.645	6.645	6.645	5.823	899,794
2022-10-25	6.612	6.612	6.612	6.612	5.794	926,180
2022-10-24	6.613	6.676	6.548	6.582	5.768	1,097,586
2022-10-21	6.530	6.646	6.511	6.568	5.755	2,266,276
2022-10-20	6.675	6.675	6.675	6.675	5.849	1,425,425
2022-10-19	6.746	6.746	6.746	6.746	5.911	701,267
2022-10-18	6.681	6.681	6.681	6.681	5.854	1,878,841
2022-10-17	6.440	6.772	6.421	6.638	5.816	7,920,815
2022-10-14	6.433	6.558	6.363	6.505	5.700	1,092,756
2022-10-13	6.067	6.420	6.062	6.354	5.568	3,007,110

← NewerPage 17 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.