Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	7.203	7.571	7.174	7.488	6.562	2,517,219
2022-04-20	7.235	7.264	7.135	7.179	6.290	1,743,935
2022-04-19	7.165	7.244	7.090	7.187	6.297	1,009,486
2022-04-14	7.108	7.206	7.013	7.178	6.290	1,123,285
2022-04-13	6.906	7.032	6.752	7.028	6.158	1,621,670
2022-04-12	6.983	7.091	6.873	6.919	6.063	1,548,264
2022-04-11	6.918	7.189	6.835	7.108	6.229	1,364,888
2022-04-08	7.081	7.103	6.934	6.969	6.106	723,502
2022-04-07	7.096	7.188	6.928	6.933	6.075	1,991,256
2022-04-06	7.347	7.437	7.005	7.074	6.199	4,262,242
2022-04-05	7.273	7.407	7.260	7.323	6.417	1,475,790
2022-04-04	7.331	7.389	7.198	7.289	6.387	2,131,539
2022-04-01	7.437	7.504	7.301	7.340	6.432	504,184
2022-03-31	7.501	7.543	7.329	7.364	6.453	4,415,227
2022-03-30	7.590	7.645	7.367	7.421	6.503	6,424,394
2022-03-29	7.444	7.666	7.341	7.588	6.649	1,928,496
2022-03-28	7.196	7.450	7.182	7.331	6.424	1,169,264
2022-03-25	7.135	7.206	7.109	7.174	6.287	1,477,811
2022-03-24	6.948	7.145	6.948	7.145	6.261	4,468,693
2022-03-23	7.165	7.195	6.990	7.056	6.183	3,817,369
2022-03-22	7.097	7.201	7.052	7.147	6.263	1,834,056
2022-03-21	7.108	7.165	7.000	7.081	6.205	1,108,309
2022-03-18	6.938	7.191	6.920	7.130	6.248	3,668,247
2022-03-17	7.225	7.260	6.962	7.040	6.169	5,395,370
2022-03-16	7.100	7.329	6.952	7.174	6.287	2,202,359
2022-03-15	6.788	7.051	6.665	6.936	6.078	2,163,934
2022-03-14	6.840	6.953	6.669	6.873	6.022	5,853,987
2022-03-11	6.767	7.100	6.669	6.711	5.880	2,702,910
2022-03-10	6.624	6.789	6.503	6.739	5.905	8,501,495
2022-03-09	6.223	6.620	6.200	6.529	5.721	9,927,602
2022-03-08	5.520	5.922	5.449	5.907	5.176	13,930,485
2022-03-07	5.503	5.820	5.256	5.618	4.923	6,517,960
2022-03-04	6.017	6.030	5.582	5.798	5.081	9,373,572
2022-03-03	6.515	6.626	6.076	6.127	5.369	4,715,810
2022-03-02	6.324	6.710	6.068	6.655	5.831	6,393,319
2022-03-01	6.943	7.094	6.346	6.407	5.614	3,762,668
2022-02-28	6.799	6.949	6.746	6.879	6.028	4,627,530
2022-02-25	7.028	7.250	6.845	7.152	6.267	5,650,281
2022-02-24	6.730	7.356	6.622	6.798	5.957	5,938,753
2022-02-23	7.464	7.575	7.246	7.254	6.357	3,084,667
2022-02-22	7.134	7.503	7.109	7.458	6.535	3,293,896
2022-02-21	7.596	7.739	7.397	7.526	6.595	6,926,927
2022-02-18	7.659	7.796	7.534	7.549	6.615	1,898,962
2022-02-17	7.893	7.918	7.589	7.626	6.682	2,786,645
2022-02-16	7.754	7.886	7.682	7.797	6.832	2,629,657
2022-02-15	7.237	7.664	7.206	7.624	6.681	3,698,370
2022-02-14	7.196	7.349	6.993	7.317	6.412	10,415,075
2022-02-11	7.547	7.695	7.530	7.566	6.630	7,809,822
2022-02-10	7.600	7.720	7.560	7.666	6.718	5,117,450
2022-02-09	7.443	7.618	7.385	7.574	6.637	3,323,377
2022-02-08	7.056	7.397	7.011	7.336	6.428	4,030,236
2022-02-07	6.895	7.008	6.786	6.983	6.119	2,094,721
2022-02-04	6.966	6.984	6.759	6.854	6.006	1,739,426
2022-02-03	6.890	6.972	6.804	6.915	6.059	1,202,597
2022-02-02	6.873	7.034	6.840	6.882	6.030	5,068,351
2022-02-01	6.816	6.881	6.705	6.818	5.974	3,519,365
2022-01-31	6.951	6.971	6.664	6.826	5.982	2,327,464
2022-01-28	7.033	7.045	6.764	6.821	5.977	1,663,830
2022-01-27	6.939	7.093	6.901	7.053	6.180	2,058,244
2022-01-26	6.920	7.670	6.890	7.036	6.166	4,490,724

← NewerPage 20 of 22 · 1,271 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.