Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 8.910 | 9.106 | 8.850 | 9.040 | 9.040 | 270,322 |
| 2026-07-29 | 8.993 | 9.056 | 8.862 | 8.900 | 8.900 | 219,964 |
| 2026-07-28 | 9.021 | 9.096 | 8.946 | 9.034 | 9.034 | 631,166 |
| 2026-07-27 | 9.061 | 9.182 | 8.890 | 8.978 | 8.978 | 329,323 |
| 2026-07-24 | 8.466 | 8.758 | 8.458 | 8.693 | 8.693 | 225,300 |
| 2026-07-23 | 8.750 | 8.760 | 8.480 | 8.482 | 8.482 | 1,356,503 |
| 2026-07-22 | 8.945 | 8.956 | 8.770 | 8.778 | 8.778 | 242,201 |
| 2026-07-21 | 8.843 | 8.954 | 8.770 | 8.883 | 8.883 | 303,303 |
| 2026-07-20 | 8.886 | 9.012 | 8.730 | 8.836 | 8.836 | 386,459 |
| 2026-07-17 | 9.082 | 9.120 | 8.912 | 9.005 | 9.005 | 321,852 |
| 2026-07-16 | 9.256 | 9.260 | 9.048 | 9.109 | 9.109 | 618,674 |
| 2026-07-15 | 9.130 | 9.183 | 9.029 | 9.183 | 9.183 | 504,736 |
| 2026-07-14 | 9.035 | 9.154 | 8.834 | 9.110 | 9.110 | 813,373 |
| 2026-07-13 | 9.322 | 9.366 | 9.110 | 9.143 | 9.143 | 746,928 |
| 2026-07-10 | 9.477 | 9.616 | 9.396 | 9.486 | 9.486 | 917,621 |
| 2026-07-09 | 9.485 | 9.500 | 9.172 | 9.320 | 9.320 | 273,210 |
| 2026-07-08 | 9.379 | 9.660 | 9.198 | 9.229 | 9.229 | 1,392,415 |
| 2026-07-07 | 10.160 | 10.275 | 9.890 | 9.945 | 9.945 | 366,325 |
| 2026-07-06 | 9.970 | 10.105 | 9.954 | 10.087 | 10.087 | 1,263,881 |
| 2026-07-03 | 10.010 | 10.085 | 9.914 | 9.963 | 9.963 | 269,810 |
| 2026-07-02 | 9.708 | 10.065 | 9.700 | 9.989 | 9.989 | 464,334 |
| 2026-07-01 | 9.972 | 9.990 | 9.698 | 9.715 | 9.715 | 1,973,352 |
| 2026-06-30 | 9.809 | 10.010 | 9.734 | 9.944 | 9.944 | 201,389 |
| 2026-06-29 | 9.747 | 9.796 | 9.584 | 9.766 | 9.766 | 495,164 |
| 2026-06-26 | 9.718 | 9.836 | 9.575 | 9.737 | 9.737 | 409,367 |
| 2026-06-25 | 9.634 | 9.846 | 9.600 | 9.795 | 9.795 | 787,359 |
| 2026-06-24 | 9.210 | 9.600 | 9.174 | 9.542 | 9.542 | 444,581 |
| 2026-06-23 | 9.089 | 9.244 | 9.074 | 9.214 | 9.214 | 1,693,646 |
| 2026-06-22 | 9.045 | 9.208 | 9.014 | 9.138 | 9.138 | 368,649 |
| 2026-06-19 | 8.962 | 9.170 | 8.926 | 9.079 | 9.079 | 924,065 |
| 2026-06-18 | 8.929 | 9.170 | 8.920 | 9.130 | 9.130 | 928,982 |
| 2026-06-17 | 8.923 | 9.070 | 8.734 | 8.846 | 8.846 | 1,992,810 |
| 2026-06-16 | 8.889 | 8.964 | 8.808 | 8.893 | 8.893 | 2,195,107 |
| 2026-06-15 | 8.965 | 9.010 | 8.768 | 8.806 | 8.806 | 3,272,543 |
| 2026-06-12 | 8.386 | 8.680 | 8.272 | 8.534 | 8.534 | 531,279 |
| 2026-06-11 | 7.993 | 8.082 | 7.916 | 8.033 | 8.033 | 494,774 |
| 2026-06-10 | 8.097 | 8.142 | 7.974 | 8.008 | 8.008 | 1,191,279 |
| 2026-06-09 | 8.227 | 8.354 | 8.077 | 8.077 | 8.077 | 372,565 |
| 2026-06-08 | 8.210 | 8.454 | 8.140 | 8.352 | 8.352 | 768,673 |
| 2026-06-05 | 8.457 | 8.484 | 8.350 | 8.446 | 8.446 | 268,046 |
| 2026-06-04 | 8.361 | 8.552 | 8.358 | 8.440 | 8.440 | 1,591,797 |
| 2026-06-03 | 8.287 | 8.382 | 8.240 | 8.329 | 8.329 | 596,057 |
| 2026-06-02 | 8.465 | 8.514 | 8.346 | 8.353 | 8.353 | 398,001 |
| 2026-06-01 | 8.534 | 8.552 | 8.246 | 8.261 | 8.261 | 384,135 |
| 2026-05-29 | 8.525 | 8.665 | 8.456 | 8.653 | 8.653 | 518,084 |
| 2026-05-28 | 8.251 | 8.456 | 8.230 | 8.374 | 8.374 | 268,214 |
| 2026-05-27 | 8.156 | 8.442 | 8.150 | 8.318 | 8.318 | 1,386,010 |
| 2026-05-26 | 8.007 | 8.180 | 7.992 | 8.130 | 8.130 | 463,678 |
| 2026-05-22 | 7.938 | 7.968 | 7.702 | 7.884 | 7.884 | 514,057 |
| 2026-05-21 | 7.867 | 8.046 | 7.808 | 7.916 | 7.916 | 595,019 |
| 2026-05-20 | 7.711 | 8.022 | 7.670 | 7.936 | 7.936 | 495,847 |
| 2026-05-19 | 7.836 | 7.924 | 7.668 | 7.691 | 7.691 | 329,785 |
| 2026-05-18 | 7.559 | 7.867 | 7.458 | 7.723 | 7.723 | 995,894 |
| 2026-05-15 | 7.827 | 7.912 | 7.630 | 7.680 | 7.680 | 2,558,613 |
| 2026-05-14 | 8.198 | 8.246 | 7.912 | 7.968 | 7.968 | 894,757 |
| 2026-05-13 | 8.224 | 8.274 | 8.122 | 8.162 | 8.162 | 491,133 |
| 2026-05-12 | 8.250 | 8.532 | 8.220 | 8.450 | 8.120 | 261,218 |
| 2026-05-11 | 8.196 | 8.392 | 8.110 | 8.289 | 7.965 | 158,265 |
| 2026-05-08 | 8.270 | 8.290 | 8.114 | 8.151 | 7.833 | 337,408 |
| 2026-05-07 | 8.349 | 8.680 | 8.288 | 8.483 | 8.152 | 1,014,193 |
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.