Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	6.938	6.945	6.553	6.566	5.753	6,916,683
2022-01-21	6.991	6.996	6.810	6.916	6.060	2,314,043
2022-01-20	6.822	7.110	6.810	7.076	6.201	2,926,652
2022-01-19	7.027	7.095	6.812	6.835	5.989	3,502,485
2022-01-18	7.118	7.170	7.004	7.142	6.258	1,019,246
2022-01-17	7.272	7.305	7.207	7.227	6.333	4,198,905
2022-01-14	7.245	7.320	7.079	7.241	6.345	5,173,585
2022-01-13	7.108	7.284	7.054	7.248	6.351	2,145,075
2022-01-12	7.315	7.335	7.086	7.127	6.245	7,054,054
2022-01-11	7.337	7.337	7.208	7.255	6.357	1,655,691
2022-01-10	7.128	7.316	7.066	7.263	6.364	4,555,964
2022-01-07	7.084	7.100	6.976	7.061	6.187	3,096,291
2022-01-06	6.963	7.198	6.952	7.091	6.213	7,234,111
2022-01-05	7.015	7.207	6.986	7.154	6.269	8,289,194
2022-01-04	6.787	7.108	6.763	7.038	6.167	7,888,428
2021-12-31	6.234	6.234	6.234	6.234	5.462	0
2021-12-30	6.218	6.240	6.105	6.234	5.462	1,433,088
2021-12-29	6.278	6.320	6.226	6.234	5.462	961,195
2021-12-24	6.260	6.260	6.260	6.260	5.485	0
2021-12-23	6.220	6.457	6.220	6.260	5.485	4,233,208
2021-12-22	6.162	6.260	6.082	6.188	5.422	1,843,034
2021-12-21	5.930	6.234	5.903	6.167	5.404	4,445,242
2021-12-20	5.658	5.965	5.628	5.855	5.130	5,690,757
2021-12-17	5.750	5.965	5.746	5.946	5.210	6,935,667
2021-12-16	5.804	5.844	5.719	5.727	5.019	4,011,861
2021-12-15	5.878	5.901	5.675	5.702	4.997	2,351,778
2021-12-14	5.836	5.907	5.756	5.863	5.137	11,408,446
2021-12-13	6.053	6.078	5.805	5.830	5.108	9,467,513
2021-12-10	5.999	6.127	5.997	6.002	5.260	1,857,701
2021-12-09	6.174	6.190	6.044	6.089	5.336	2,874,228
2021-12-08	6.028	6.209	5.883	6.198	5.431	5,390,530
2021-12-07	6.170	6.200	6.086	6.112	5.355	22,342,982
2021-12-06	5.754	6.090	5.687	6.087	5.334	8,586,508
2021-12-03	5.774	5.864	5.648	5.655	4.955	4,146,484
2021-12-02	5.515	5.742	5.490	5.676	4.974	4,121,846
2021-12-01	5.514	5.763	5.361	5.625	4.929	5,532,607
2021-11-30	5.444	5.596	5.317	5.388	4.721	6,758,675
2021-11-29	5.649	5.735	5.468	5.514	4.831	3,935,683
2021-11-26	5.497	5.800	5.250	5.447	4.773	5,996,870
2021-11-25	6.141	6.235	6.072	6.202	5.435	1,077,594
2021-11-24	6.115	6.182	5.861	6.156	5.394	3,121,145
2021-11-23	6.051	6.222	6.030	6.143	5.383	991,399
2021-11-22	6.091	6.238	5.983	6.085	5.332	1,821,124
2021-11-19	6.200	6.219	5.876	6.070	5.319	4,429,919
2021-11-18	6.343	6.349	6.143	6.174	5.410	3,611,743
2021-11-17	6.565	6.632	6.374	6.407	5.614	2,334,979
2021-11-16	6.639	6.702	6.499	6.530	5.722	3,993,215
2021-11-15	6.636	6.821	6.595	6.629	5.808	2,400,351
2021-11-12	6.662	6.745	6.548	6.572	5.759	1,442,471
2021-11-11	6.876	6.983	6.627	6.708	5.878	14,162,883
2021-11-10	7.010	7.112	6.985	7.021	6.152	2,253,979
2021-11-09	6.986	7.120	6.930	7.015	6.147	9,760,036
2021-11-08	7.057	7.132	6.795	6.961	6.100	5,408,109
2021-11-05	6.522	6.964	6.418	6.913	6.057	3,125,714
2021-11-04	6.419	6.639	6.354	6.504	5.699	8,269,141
2021-11-03	6.065	6.310	6.050	6.301	5.522	9,457,873
2021-11-02	5.902	5.989	5.822	5.928	5.194	3,352,538
2021-11-01	5.722	5.837	5.696	5.820	5.100	1,098,285
2021-10-29	5.692	5.819	5.661	5.717	5.009	609,739
2021-10-28	5.666	5.711	5.584	5.674	4.972	968,961

← NewerPage 21 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.