Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.554 | 7.754 | 7.500 | 7.730 | 7.428 | 545,183 |
| 2025-11-10 | 7.409 | 7.550 | 7.400 | 7.529 | 7.235 | 342,330 |
| 2025-11-07 | 7.471 | 7.474 | 7.248 | 7.257 | 6.974 | 1,061,255 |
| 2025-11-06 | 7.713 | 7.732 | 7.446 | 7.459 | 7.168 | 699,091 |
| 2025-11-05 | 7.705 | 7.800 | 7.640 | 7.719 | 7.418 | 1,722,965 |
| 2025-11-04 | 7.925 | 7.978 | 7.722 | 7.775 | 7.471 | 1,219,254 |
| 2025-11-03 | 7.639 | 8.032 | 7.604 | 8.009 | 7.696 | 8,425,000 |
| 2025-10-31 | 7.528 | 7.614 | 7.408 | 7.587 | 7.291 | 942,362 |
| 2025-10-30 | 7.022 | 7.487 | 7.020 | 7.473 | 7.181 | 2,604,648 |
| 2025-10-29 | 6.872 | 7.020 | 6.846 | 6.936 | 6.665 | 1,194,107 |
| 2025-10-28 | 6.869 | 6.968 | 6.848 | 6.933 | 6.662 | 1,313,354 |
| 2025-10-27 | 6.934 | 6.950 | 6.840 | 6.850 | 6.583 | 1,103,402 |
| 2025-10-24 | 6.987 | 6.998 | 6.718 | 6.915 | 6.645 | 727,613 |
| 2025-10-23 | 7.027 | 7.120 | 6.948 | 6.955 | 6.683 | 428,613 |
| 2025-10-22 | 7.186 | 7.222 | 7.100 | 7.159 | 6.879 | 380,958 |
| 2025-10-21 | 7.268 | 7.290 | 7.182 | 7.188 | 6.907 | 518,137 |
| 2025-10-20 | 7.305 | 7.336 | 7.190 | 7.267 | 6.983 | 409,465 |
| 2025-10-17 | 7.308 | 7.362 | 7.146 | 7.230 | 6.948 | 737,697 |
| 2025-10-16 | 7.241 | 7.362 | 7.190 | 7.295 | 7.010 | 664,644 |
| 2025-10-15 | 7.382 | 7.412 | 7.250 | 7.279 | 6.995 | 276,461 |
| 2025-10-14 | 7.320 | 7.414 | 7.240 | 7.389 | 7.100 | 202,647 |
| 2025-10-13 | 7.390 | 7.444 | 7.350 | 7.402 | 7.113 | 1,037,049 |
| 2025-10-10 | 7.515 | 7.563 | 7.350 | 7.406 | 7.117 | 474,338 |
| 2025-10-09 | 7.434 | 7.600 | 7.420 | 7.545 | 7.250 | 4,762,495 |
| 2025-10-08 | 7.329 | 7.476 | 7.298 | 7.407 | 7.118 | 839,149 |
| 2025-10-07 | 7.328 | 7.410 | 7.292 | 7.381 | 7.093 | 1,947,188 |
| 2025-10-06 | 7.314 | 7.330 | 7.232 | 7.292 | 7.007 | 783,553 |
| 2025-10-03 | 7.377 | 7.422 | 7.328 | 7.331 | 7.045 | 347,292 |
| 2025-10-02 | 7.334 | 7.414 | 7.286 | 7.319 | 7.033 | 605,916 |
| 2025-10-01 | 7.110 | 7.372 | 7.102 | 7.304 | 7.019 | 1,280,246 |
| 2025-09-30 | 7.748 | 7.770 | 7.180 | 7.185 | 6.904 | 1,351,818 |
| 2025-09-29 | 7.830 | 7.924 | 7.742 | 7.774 | 7.470 | 674,882 |
| 2025-09-26 | 7.645 | 7.880 | 7.638 | 7.727 | 7.425 | 1,119,971 |
| 2025-09-25 | 7.476 | 7.636 | 7.392 | 7.610 | 7.313 | 4,513,347 |
| 2025-09-24 | 7.422 | 7.550 | 7.382 | 7.504 | 7.211 | 319,235 |
| 2025-09-23 | 7.351 | 7.454 | 7.316 | 7.425 | 7.135 | 974,141 |
| 2025-09-22 | 7.385 | 7.392 | 7.302 | 7.337 | 7.051 | 611,946 |
| 2025-09-19 | 7.516 | 7.530 | 7.380 | 7.389 | 7.100 | 2,127,431 |
| 2025-09-18 | 7.502 | 7.562 | 7.449 | 7.482 | 7.190 | 771,969 |
| 2025-09-17 | 7.437 | 7.486 | 7.402 | 7.463 | 7.172 | 330,410 |
| 2025-09-16 | 7.450 | 7.474 | 7.386 | 7.400 | 7.111 | 2,085,322 |
| 2025-09-15 | 7.472 | 7.500 | 7.382 | 7.434 | 7.144 | 240,726 |
| 2025-09-12 | 7.570 | 7.602 | 7.408 | 7.431 | 7.141 | 1,742,159 |
| 2025-09-11 | 7.442 | 7.564 | 7.408 | 7.488 | 7.196 | 1,478,204 |
| 2025-09-10 | 7.593 | 7.596 | 7.407 | 7.407 | 7.118 | 2,561,193 |
| 2025-09-09 | 7.589 | 7.620 | 7.502 | 7.566 | 7.271 | 1,400,763 |
| 2025-09-08 | 7.577 | 7.612 | 7.498 | 7.543 | 7.248 | 225,091 |
| 2025-09-05 | 7.532 | 7.586 | 7.456 | 7.513 | 7.220 | 447,803 |
| 2025-09-04 | 7.680 | 7.694 | 7.470 | 7.496 | 7.203 | 1,780,190 |
| 2025-09-03 | 7.637 | 7.740 | 7.474 | 7.687 | 7.387 | 2,821,760 |
| 2025-09-02 | 7.897 | 7.900 | 7.726 | 7.773 | 7.469 | 1,213,987 |
| 2025-09-01 | 7.970 | 7.980 | 7.914 | 7.934 | 7.624 | 581,917 |
| 2025-08-29 | 7.972 | 7.992 | 7.896 | 7.961 | 7.650 | 650,475 |
| 2025-08-28 | 8.078 | 8.096 | 7.980 | 7.991 | 7.679 | 1,549,497 |
| 2025-08-27 | 8.121 | 8.186 | 7.940 | 7.982 | 7.670 | 478,647 |
| 2025-08-26 | 8.147 | 8.168 | 8.096 | 8.126 | 7.809 | 419,389 |
| 2025-08-22 | 8.115 | 8.296 | 8.098 | 8.261 | 7.938 | 1,497,126 |
| 2025-08-21 | 8.125 | 8.200 | 8.082 | 8.128 | 7.811 | 923,307 |
| 2025-08-20 | 8.296 | 8.350 | 8.228 | 8.258 | 7.936 | 2,555,817 |
| 2025-08-19 | 8.255 | 8.368 | 8.250 | 8.358 | 8.032 | 872,518 |
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.