Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	6.114	6.158	5.994	6.100	5.345	1,540,521
2022-10-11	5.997	6.221	5.980	6.142	5.382	1,501,469
2022-10-10	5.982	6.099	5.831	6.018	5.273	1,640,043
2022-10-07	6.011	6.099	5.986	6.038	5.291	1,237,811
2022-10-06	6.033	6.144	5.984	6.034	5.287	2,678,487
2022-10-05	5.954	6.011	5.891	5.983	5.243	1,277,463
2022-10-04	5.781	5.997	5.761	5.958	5.221	1,451,588
2022-10-03	5.687	5.767	5.525	5.725	5.016	2,345,129
2022-09-30	5.841	6.030	5.809	5.900	5.170	1,825,056
2022-09-29	5.770	5.914	5.703	5.843	5.120	2,467,279
2022-09-28	5.721	5.777	5.481	5.748	5.036	8,447,786
2022-09-27	5.825	5.868	5.763	5.820	5.100	1,209,786
2022-09-26	5.590	5.803	5.551	5.722	5.014	3,012,214
2022-09-23	5.868	5.914	5.630	5.663	4.962	803,066
2022-09-22	5.812	5.934	5.777	5.843	5.120	1,989,281
2022-09-21	6.031	6.051	5.828	5.933	5.199	2,074,787
2022-09-20	6.169	6.260	6.073	6.110	5.354	567,949
2022-09-16	6.101	6.109	5.973	6.104	5.348	2,194,644
2022-09-15	6.144	6.274	6.090	6.230	5.459	1,665,190
2022-09-14	6.215	6.295	5.980	6.092	5.338	5,607,378
2022-09-13	6.431	6.474	6.275	6.323	5.540	1,599,515
2022-09-12	6.335	6.469	6.328	6.401	5.609	2,636,976
2022-09-09	6.187	6.309	6.146	6.294	5.515	1,079,255
2022-09-08	6.194	6.270	6.090	6.195	5.429	1,465,917
2022-09-07	5.976	6.150	5.940	6.125	5.367	1,661,798
2022-09-06	5.852	6.047	5.850	5.986	5.245	2,888,178
2022-09-05	5.863	5.878	5.799	5.876	5.149	492,387
2022-09-02	5.921	5.972	5.839	5.950	5.213	783,774
2022-09-01	5.867	5.873	5.691	5.761	5.048	978,646
2022-08-31	5.915	5.950	5.844	5.912	5.181	570,188
2022-08-30	5.897	5.964	5.836	5.905	5.174	1,233,554
2022-08-26	6.006	6.040	5.828	5.832	5.111	1,391,072
2022-08-25	6.089	6.093	5.978	5.984	5.244	514,589
2022-08-24	5.971	6.032	5.901	6.012	5.268	845,578
2022-08-23	6.055	6.154	5.974	6.004	5.261	859,143
2022-08-22	6.233	6.255	6.026	6.102	5.347	1,018,483
2022-08-19	6.464	6.488	6.259	6.288	5.510	1,245,658
2022-08-18	6.491	6.600	6.471	6.558	5.747	778,238
2022-08-17	6.734	6.752	6.454	6.485	5.683	989,985
2022-08-16	6.722	6.794	6.675	6.757	5.921	847,755
2022-08-15	6.587	6.764	6.539	6.725	5.893	1,340,741
2022-08-12	6.506	6.624	6.502	6.599	5.782	1,133,563
2022-08-11	6.645	6.685	6.516	6.523	5.716	856,258
2022-08-10	6.561	6.686	6.517	6.598	5.782	2,836,114
2022-08-09	6.773	6.845	6.539	6.597	5.780	1,455,024
2022-08-08	6.813	6.877	6.674	6.752	5.916	1,115,535
2022-08-05	6.526	6.767	6.513	6.723	5.891	3,644,201
2022-08-04	6.253	6.528	6.220	6.407	5.614	3,582,255
2022-08-03	6.008	6.156	5.975	6.109	5.353	642,125
2022-08-02	5.986	6.046	5.925	6.017	5.272	721,532
2022-08-01	6.004	6.047	5.969	5.975	5.236	683,110
2022-07-29	6.101	6.187	5.960	6.013	5.269	527,590
2022-07-28	6.085	6.107	6.028	6.048	5.299	571,583
2022-07-27	5.924	6.106	5.851	6.064	5.314	609,499
2022-07-26	6.029	6.073	5.840	5.863	5.137	1,178,609
2022-07-25	6.009	6.144	6.001	6.036	5.289	518,044
2022-07-22	6.005	6.059	5.990	6.025	5.280	816,503
2022-07-21	6.209	6.238	5.944	6.000	5.257	1,439,151
2022-07-20	6.304	6.342	6.127	6.230	5.459	814,182
2022-07-19	6.125	6.307	6.074	6.281	5.504	735,923

← NewerPage 18 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.