Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	6.165	6.287	6.130	6.145	5.385	1,347,263
2022-07-15	5.762	6.248	5.740	6.091	5.337	1,818,618
2022-07-14	5.637	5.810	5.628	5.727	5.018	2,992,536
2022-07-13	5.774	5.866	5.584	5.693	4.988	806,634
2022-07-12	5.610	5.778	5.500	5.758	5.046	1,580,006
2022-07-11	5.725	5.781	5.602	5.617	4.922	741,158
2022-07-08	5.772	5.929	5.686	5.797	5.080	1,397,420
2022-07-07	5.666	5.804	5.545	5.767	5.054	1,566,125
2022-07-06	5.591	5.709	5.500	5.513	4.831	421,704
2022-07-05	5.746	5.790	5.471	5.546	4.860	1,081,465
2022-07-04	5.673	5.714	5.554	5.686	4.982	1,128,683
2022-07-01	5.523	5.745	5.458	5.550	4.863	1,670,304
2022-06-30	5.629	5.689	5.315	5.550	4.863	1,856,977
2022-06-29	5.958	5.983	5.738	5.817	5.097	1,016,178
2022-06-28	6.057	6.195	5.954	6.032	5.286	795,637
2022-06-27	6.044	6.120	5.957	5.983	5.243	416,460
2022-06-24	6.284	6.288	5.950	5.972	5.233	711,439
2022-06-23	6.375	6.439	6.270	6.280	5.503	1,110,884
2022-06-22	6.235	6.443	6.194	6.354	5.568	1,837,754
2022-06-21	6.467	6.593	6.279	6.285	5.507	2,132,781
2022-06-20	6.010	6.439	5.990	6.406	5.614	2,441,436
2022-06-17	5.757	5.990	5.693	5.963	5.225	3,031,701
2022-06-16	5.968	5.976	5.691	5.726	5.017	1,985,001
2022-06-15	5.787	5.972	5.735	5.965	5.227	3,256,680
2022-06-14	5.915	5.941	5.703	5.706	5.000	998,297
2022-06-13	5.988	5.996	5.783	5.843	5.120	1,547,996
2022-06-10	6.294	6.316	6.061	6.083	5.330	1,311,251
2022-06-09	6.393	6.399	6.286	6.343	5.558	1,962,381
2022-06-08	6.642	6.670	6.386	6.438	5.641	1,134,004
2022-06-07	6.666	6.707	6.555	6.630	5.809	2,266,823
2022-06-06	6.656	6.760	6.624	6.662	5.838	795,200
2022-06-01	6.930	6.958	6.783	6.817	5.973	921,101
2022-05-31	6.946	6.950	6.732	6.844	5.997	1,100,338
2022-05-30	6.973	7.026	6.916	6.981	6.117	714,760
2022-05-27	6.860	6.932	6.828	6.842	5.996	379,203
2022-05-26	6.735	6.850	6.701	6.825	5.980	754,132
2022-05-25	6.599	6.777	6.491	6.746	5.911	3,136,959
2022-05-24	6.790	6.808	6.483	6.529	5.721	1,206,290
2022-05-23	6.946	6.987	6.809	6.860	6.011	810,763
2022-05-20	6.891	6.950	6.828	6.874	6.024	822,649
2022-05-19	6.788	6.856	6.716	6.780	5.941	1,142,618
2022-05-18	6.844	6.962	6.742	6.878	6.027	2,754,929
2022-05-17	6.828	6.898	6.732	6.781	5.942	1,596,399
2022-05-16	6.931	6.960	6.696	6.724	5.892	1,792,613
2022-05-13	6.870	6.900	6.749	6.880	6.028	979,143
2022-05-12	6.782	6.852	6.623	6.796	5.955	2,088,002
2022-05-11	6.758	6.983	6.727	6.863	6.014	1,614,366
2022-05-10	6.857	6.875	6.660	6.660	5.836	1,918,472
2022-05-09	6.883	7.096	6.750	6.756	5.920	3,725,766
2022-05-06	6.981	6.986	6.720	6.909	6.054	4,388,779
2022-05-05	7.323	7.424	6.842	6.959	6.098	3,265,884
2022-05-04	7.343	7.380	7.100	7.115	6.235	1,650,015
2022-05-03	7.165	7.359	7.160	7.347	6.438	7,184,774
2022-04-29	7.176	7.220	7.025	7.150	6.265	1,210,203
2022-04-28	7.168	7.243	7.088	7.124	6.242	824,514
2022-04-27	7.063	7.150	6.877	7.061	6.187	841,987
2022-04-26	7.326	7.363	7.090	7.130	6.248	18,713,431
2022-04-25	7.106	7.372	7.097	7.232	6.337	15,071,818
2022-04-22	7.354	7.436	7.206	7.228	6.334	898,641
2022-04-21	7.203	7.571	7.174	7.488	6.562	2,517,219

← NewerPage 19 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.