Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9.060 | 9.212 | 8.972 | 9.171 | 8.813 | 366,684 |
| 2026-02-05 | 9.044 | 9.136 | 8.872 | 8.955 | 8.605 | 418,587 |
| 2026-02-04 | 9.016 | 9.090 | 8.978 | 9.066 | 8.712 | 814,842 |
| 2026-02-03 | 8.993 | 9.016 | 8.908 | 8.998 | 8.647 | 388,087 |
| 2026-02-02 | 8.775 | 8.948 | 8.718 | 8.927 | 8.578 | 1,334,592 |
| 2026-01-30 | 8.707 | 8.788 | 8.648 | 8.683 | 8.344 | 254,290 |
| 2026-01-29 | 8.731 | 8.836 | 8.563 | 8.619 | 8.282 | 288,640 |
| 2026-01-28 | 8.645 | 8.730 | 8.574 | 8.642 | 8.305 | 515,342 |
| 2026-01-27 | 8.760 | 8.776 | 8.670 | 8.695 | 8.355 | 1,570,596 |
| 2026-01-26 | 8.755 | 8.816 | 8.646 | 8.727 | 8.386 | 1,758,122 |
| 2026-01-23 | 8.945 | 8.974 | 8.698 | 8.772 | 8.429 | 1,062,828 |
| 2026-01-22 | 8.804 | 9.042 | 8.800 | 8.968 | 8.618 | 840,483 |
| 2026-01-21 | 8.402 | 8.710 | 8.390 | 8.685 | 8.346 | 2,593,277 |
| 2026-01-20 | 8.397 | 8.410 | 8.250 | 8.297 | 7.973 | 291,804 |
| 2026-01-19 | 8.247 | 8.469 | 8.246 | 8.412 | 8.084 | 373,664 |
| 2026-01-16 | 8.442 | 8.454 | 8.335 | 8.345 | 8.019 | 1,408,835 |
| 2026-01-15 | 8.399 | 8.455 | 8.304 | 8.406 | 8.078 | 866,990 |
| 2026-01-14 | 8.521 | 8.702 | 8.198 | 8.218 | 7.897 | 920,736 |
| 2026-01-13 | 8.843 | 8.854 | 8.620 | 8.704 | 8.364 | 1,691,570 |
| 2026-01-12 | 8.830 | 8.836 | 8.674 | 8.732 | 8.391 | 451,964 |
| 2026-01-09 | 9.041 | 9.070 | 8.846 | 8.878 | 8.531 | 853,248 |
| 2026-01-08 | 9.168 | 9.238 | 8.594 | 9.093 | 8.738 | 460,169 |
| 2026-01-07 | 9.108 | 9.248 | 8.910 | 9.106 | 8.750 | 2,221,903 |
| 2026-01-06 | 8.719 | 8.910 | 8.656 | 8.874 | 8.527 | 323,927 |
| 2026-01-05 | 8.630 | 8.658 | 8.486 | 8.638 | 8.301 | 1,544,377 |
| 2026-01-02 | 8.464 | 8.590 | 8.404 | 8.546 | 8.212 | 179,706 |
| 2025-12-31 | 8.396 | 8.396 | 8.396 | 8.396 | 8.068 | 0 |
| 2025-12-30 | 8.348 | 8.424 | 8.294 | 8.396 | 8.068 | 230,204 |
| 2025-12-29 | 8.390 | 8.438 | 8.300 | 8.355 | 8.029 | 181,509 |
| 2025-12-24 | 8.425 | 8.425 | 8.425 | 8.425 | 8.096 | 0 |
| 2025-12-23 | 8.541 | 8.554 | 8.382 | 8.425 | 8.096 | 82,880 |
| 2025-12-22 | 8.560 | 8.570 | 8.460 | 8.527 | 8.194 | 2,725,887 |
| 2025-12-19 | 8.683 | 8.756 | 8.522 | 8.522 | 8.189 | 1,243,281 |
| 2025-12-18 | 8.517 | 8.670 | 8.486 | 8.667 | 8.329 | 3,281,524 |
| 2025-12-17 | 8.586 | 8.596 | 8.406 | 8.542 | 8.208 | 133,121 |
| 2025-12-16 | 8.565 | 8.730 | 8.512 | 8.593 | 8.257 | 5,794,103 |
| 2025-12-15 | 8.479 | 8.544 | 8.438 | 8.505 | 8.173 | 1,557,592 |
| 2025-12-12 | 8.279 | 8.616 | 8.274 | 8.431 | 8.102 | 1,314,528 |
| 2025-12-11 | 8.015 | 8.134 | 7.970 | 8.107 | 7.790 | 3,864,669 |
| 2025-12-10 | 8.114 | 8.126 | 7.940 | 7.962 | 7.651 | 524,882 |
| 2025-12-09 | 8.248 | 8.256 | 8.020 | 8.127 | 7.810 | 341,922 |
| 2025-12-08 | 8.339 | 8.464 | 8.228 | 8.261 | 7.938 | 2,658,781 |
| 2025-12-05 | 8.223 | 8.300 | 8.182 | 8.212 | 7.891 | 5,346,720 |
| 2025-12-04 | 8.241 | 8.308 | 8.158 | 8.186 | 7.866 | 5,491,871 |
| 2025-12-03 | 8.299 | 8.310 | 8.168 | 8.191 | 7.871 | 919,803 |
| 2025-12-02 | 8.348 | 8.354 | 8.214 | 8.338 | 8.012 | 1,730,320 |
| 2025-12-01 | 8.286 | 8.388 | 8.224 | 8.328 | 8.003 | 1,475,578 |
| 2025-11-28 | 8.169 | 8.280 | 8.148 | 8.271 | 7.948 | 479,402 |
| 2025-11-27 | 8.158 | 8.210 | 8.128 | 8.185 | 7.865 | 464,140 |
| 2025-11-26 | 8.156 | 8.234 | 8.090 | 8.222 | 7.901 | 5,209,731 |
| 2025-11-25 | 8.058 | 8.218 | 7.902 | 8.154 | 7.836 | 2,023,236 |
| 2025-11-24 | 8.003 | 8.138 | 7.960 | 8.086 | 7.770 | 4,253,450 |
| 2025-11-21 | 7.739 | 8.062 | 7.720 | 7.926 | 7.617 | 888,495 |
| 2025-11-20 | 7.979 | 8.000 | 7.786 | 7.815 | 7.510 | 2,009,959 |
| 2025-11-19 | 7.625 | 8.024 | 7.608 | 7.917 | 7.608 | 5,304,700 |
| 2025-11-18 | 7.536 | 7.682 | 7.520 | 7.618 | 7.321 | 341,550 |
| 2025-11-17 | 7.868 | 7.874 | 7.640 | 7.643 | 7.345 | 1,051,742 |
| 2025-11-14 | 7.787 | 7.998 | 7.760 | 7.806 | 7.501 | 674,823 |
| 2025-11-13 | 7.880 | 7.924 | 7.754 | 7.821 | 7.516 | 1,296,196 |
| 2025-11-12 | 7.790 | 7.856 | 7.680 | 7.827 | 7.521 | 736,391 |
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.