Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.906 | 8.383 | 7.732 | 8.261 | 7.938 | 1,822,431 |
| 2026-05-05 | 7.546 | 7.783 | 7.500 | 7.726 | 7.424 | 3,158,448 |
| 2026-05-01 | 7.374 | 7.374 | 7.374 | 7.374 | 7.086 | 0 |
| 2026-04-30 | 7.054 | 7.390 | 7.023 | 7.374 | 7.086 | 1,060,418 |
| 2026-04-29 | 7.162 | 7.170 | 7.062 | 7.099 | 6.822 | 1,147,156 |
| 2026-04-28 | 7.231 | 7.244 | 7.124 | 7.163 | 6.883 | 5,711,671 |
| 2026-04-27 | 7.335 | 7.344 | 7.191 | 7.215 | 6.933 | 947,149 |
| 2026-04-24 | 7.398 | 7.446 | 7.246 | 7.300 | 7.015 | 1,514,302 |
| 2026-04-23 | 7.383 | 8.070 | 7.260 | 7.414 | 7.125 | 1,163,565 |
| 2026-04-22 | 7.733 | 7.798 | 7.460 | 7.462 | 7.171 | 1,297,240 |
| 2026-04-21 | 7.851 | 7.910 | 7.658 | 7.664 | 7.365 | 1,508,779 |
| 2026-04-20 | 7.765 | 7.882 | 7.722 | 7.797 | 7.493 | 424,833 |
| 2026-04-17 | 7.615 | 8.130 | 7.530 | 8.040 | 7.726 | 1,417,169 |
| 2026-04-16 | 7.726 | 7.828 | 7.538 | 7.567 | 7.272 | 1,239,834 |
| 2026-04-15 | 7.971 | 8.004 | 7.744 | 7.835 | 7.529 | 563,402 |
| 2026-04-14 | 7.782 | 8.034 | 7.774 | 8.032 | 7.718 | 574,614 |
| 2026-04-13 | 7.706 | 7.764 | 7.580 | 7.725 | 7.423 | 1,009,126 |
| 2026-04-10 | 7.934 | 8.116 | 7.810 | 7.996 | 7.684 | 3,320,304 |
| 2026-04-09 | 7.908 | 7.910 | 7.766 | 7.863 | 7.556 | 610,136 |
| 2026-04-08 | 8.205 | 8.290 | 7.984 | 8.121 | 7.804 | 2,392,328 |
| 2026-04-07 | 7.547 | 7.586 | 7.332 | 7.386 | 7.098 | 234,306 |
| 2026-04-02 | 7.477 | 7.550 | 7.368 | 7.450 | 7.159 | 505,199 |
| 2026-04-01 | 7.727 | 7.776 | 7.538 | 7.753 | 7.450 | 1,016,805 |
| 2026-03-31 | 7.262 | 7.340 | 7.196 | 7.229 | 6.947 | 9,994,646 |
| 2026-03-30 | 7.334 | 7.368 | 7.234 | 7.271 | 6.987 | 2,055,604 |
| 2026-03-27 | 7.539 | 7.546 | 7.354 | 7.424 | 7.134 | 985,148 |
| 2026-03-26 | 7.602 | 7.626 | 7.496 | 7.563 | 7.268 | 668,836 |
| 2026-03-25 | 7.588 | 7.664 | 7.552 | 7.629 | 7.331 | 5,567,129 |
| 2026-03-24 | 7.531 | 7.590 | 7.358 | 7.421 | 7.131 | 1,810,696 |
| 2026-03-23 | 7.148 | 7.766 | 6.992 | 7.589 | 7.293 | 2,147,437 |
| 2026-03-20 | 7.397 | 7.536 | 7.232 | 7.355 | 7.068 | 2,359,394 |
| 2026-03-19 | 7.701 | 7.726 | 7.384 | 7.450 | 7.159 | 4,370,524 |
| 2026-03-18 | 8.043 | 8.096 | 7.830 | 7.878 | 7.570 | 863,853 |
| 2026-03-17 | 7.735 | 7.968 | 7.650 | 7.863 | 7.556 | 1,554,393 |
| 2026-03-16 | 7.642 | 7.810 | 7.542 | 7.739 | 7.437 | 1,919,749 |
| 2026-03-13 | 7.566 | 7.784 | 7.530 | 7.637 | 7.339 | 664,962 |
| 2026-03-12 | 8.004 | 8.070 | 7.750 | 7.816 | 7.511 | 1,226,306 |
| 2026-03-11 | 8.063 | 8.202 | 7.946 | 8.070 | 7.755 | 8,534,735 |
| 2026-03-10 | 8.074 | 8.246 | 8.000 | 8.213 | 7.892 | 1,903,765 |
| 2026-03-09 | 7.791 | 7.896 | 7.502 | 7.583 | 7.287 | 1,145,366 |
| 2026-03-06 | 8.166 | 8.444 | 7.970 | 8.108 | 7.791 | 1,203,963 |
| 2026-03-05 | 8.315 | 8.420 | 8.066 | 8.082 | 7.766 | 1,396,448 |
| 2026-03-04 | 8.328 | 8.554 | 8.152 | 8.419 | 8.090 | 1,087,026 |
| 2026-03-03 | 8.611 | 8.638 | 8.118 | 8.274 | 7.951 | 594,574 |
| 2026-03-02 | 8.220 | 8.716 | 8.060 | 8.658 | 8.320 | 2,070,724 |
| 2026-02-27 | 9.337 | 9.370 | 8.986 | 9.076 | 8.722 | 2,418,741 |
| 2026-02-26 | 9.213 | 9.408 | 9.134 | 9.362 | 8.996 | 224,827 |
| 2026-02-25 | 9.126 | 9.184 | 9.072 | 9.174 | 8.816 | 3,217,254 |
| 2026-02-24 | 9.203 | 9.234 | 9.060 | 9.134 | 8.777 | 338,341 |
| 2026-02-23 | 9.142 | 9.496 | 9.088 | 9.226 | 8.866 | 564,883 |
| 2026-02-20 | 9.113 | 9.202 | 9.032 | 9.136 | 8.779 | 183,263 |
| 2026-02-19 | 9.321 | 9.474 | 9.044 | 9.146 | 8.789 | 388,115 |
| 2026-02-18 | 9.303 | 9.318 | 8.970 | 9.173 | 8.815 | 231,458 |
| 2026-02-17 | 9.231 | 9.268 | 9.078 | 9.221 | 8.861 | 515,624 |
| 2026-02-16 | 9.122 | 9.264 | 9.080 | 9.230 | 8.870 | 1,177,818 |
| 2026-02-13 | 8.986 | 9.242 | 8.974 | 9.115 | 8.759 | 1,187,108 |
| 2026-02-12 | 8.968 | 9.114 | 8.914 | 8.990 | 8.639 | 200,573 |
| 2026-02-11 | 8.952 | 9.000 | 8.784 | 8.834 | 8.489 | 586,799 |
| 2026-02-10 | 9.544 | 9.594 | 8.103 | 9.271 | 8.909 | 5,102,311 |
| 2026-02-09 | 9.329 | 9.500 | 9.256 | 9.473 | 9.103 | 427,492 |
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.