Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8.324 | 8.330 | 8.202 | 8.219 | 7.898 | 1,650,618 |
| 2025-08-15 | 8.306 | 8.350 | 8.262 | 8.315 | 7.990 | 1,071,838 |
| 2025-08-14 | 8.122 | 8.265 | 8.116 | 8.238 | 7.916 | 1,510,960 |
| 2025-08-13 | 8.100 | 8.160 | 8.086 | 8.141 | 7.823 | 418,002 |
| 2025-08-12 | 8.007 | 8.094 | 7.924 | 8.042 | 7.728 | 565,253 |
| 2025-08-11 | 8.069 | 8.132 | 8.000 | 8.037 | 7.723 | 1,132,967 |
| 2025-08-08 | 7.939 | 8.086 | 7.926 | 8.060 | 7.745 | 856,771 |
| 2025-08-07 | 7.641 | 8.002 | 7.638 | 7.941 | 7.631 | 2,027,132 |
| 2025-08-06 | 7.495 | 7.630 | 7.450 | 7.576 | 7.280 | 878,643 |
| 2025-08-05 | 7.417 | 7.494 | 7.388 | 7.430 | 7.140 | 719,978 |
| 2025-08-04 | 7.387 | 7.528 | 7.300 | 7.370 | 7.082 | 1,039,456 |
| 2025-08-01 | 7.457 | 7.478 | 7.230 | 7.321 | 7.035 | 656,867 |
| 2025-07-31 | 7.633 | 7.704 | 7.346 | 7.520 | 7.226 | 2,469,643 |
| 2025-07-30 | 7.618 | 7.630 | 7.478 | 7.508 | 7.215 | 924,318 |
| 2025-07-29 | 7.664 | 7.730 | 7.604 | 7.606 | 7.309 | 674,396 |
| 2025-07-28 | 7.742 | 7.794 | 7.596 | 7.617 | 7.320 | 768,225 |
| 2025-07-25 | 7.625 | 7.708 | 7.588 | 7.693 | 7.393 | 423,638 |
| 2025-07-24 | 7.692 | 7.742 | 7.612 | 7.653 | 7.354 | 345,086 |
| 2025-07-23 | 7.535 | 7.666 | 7.513 | 7.615 | 7.318 | 955,641 |
| 2025-07-22 | 7.491 | 7.532 | 7.388 | 7.445 | 7.154 | 732,295 |
| 2025-07-21 | 7.510 | 7.600 | 7.460 | 7.495 | 7.202 | 493,321 |
| 2025-07-18 | 7.498 | 7.542 | 7.411 | 7.411 | 7.122 | 396,924 |
| 2025-07-17 | 7.491 | 7.538 | 7.392 | 7.471 | 7.179 | 572,175 |
| 2025-07-16 | 7.343 | 7.578 | 7.340 | 7.427 | 7.137 | 3,006,401 |
| 2025-07-15 | 7.365 | 7.426 | 7.328 | 7.367 | 7.079 | 1,070,085 |
| 2025-07-14 | 7.202 | 7.344 | 7.150 | 7.337 | 7.051 | 775,351 |
| 2025-07-11 | 7.439 | 7.538 | 7.374 | 7.390 | 7.101 | 732,606 |
| 2025-07-10 | 7.443 | 7.510 | 7.370 | 7.487 | 7.195 | 2,175,486 |
| 2025-07-09 | 7.386 | 7.496 | 7.386 | 7.421 | 7.131 | 1,137,404 |
| 2025-07-08 | 7.277 | 7.400 | 7.240 | 7.373 | 7.085 | 357,432 |
| 2025-07-07 | 7.151 | 7.272 | 7.138 | 7.236 | 6.953 | 301,175 |
| 2025-07-04 | 7.279 | 7.320 | 7.154 | 7.171 | 6.891 | 329,786 |
| 2025-07-03 | 7.333 | 7.372 | 7.256 | 7.322 | 7.036 | 257,037 |
| 2025-07-02 | 7.194 | 7.382 | 7.170 | 7.279 | 6.995 | 1,138,537 |
| 2025-07-01 | 7.196 | 7.310 | 7.190 | 7.255 | 6.972 | 676,605 |
| 2025-06-30 | 7.197 | 7.224 | 7.092 | 7.213 | 6.931 | 5,506,132 |
| 2025-06-27 | 7.115 | 7.152 | 7.072 | 7.104 | 6.827 | 1,101,011 |
| 2025-06-26 | 7.082 | 7.116 | 7.019 | 7.038 | 6.763 | 494,579 |
| 2025-06-25 | 7.240 | 7.258 | 6.950 | 7.025 | 6.751 | 1,218,042 |
| 2025-06-24 | 7.098 | 7.246 | 7.092 | 7.211 | 6.929 | 810,630 |
| 2025-06-23 | 6.695 | 6.828 | 6.682 | 6.801 | 6.535 | 2,059,404 |
| 2025-06-20 | 6.782 | 6.864 | 6.762 | 6.833 | 6.566 | 1,083,684 |
| 2025-06-19 | 6.758 | 6.808 | 6.684 | 6.691 | 6.430 | 1,726,304 |
| 2025-06-18 | 6.784 | 6.916 | 6.750 | 6.847 | 6.580 | 681,732 |
| 2025-06-17 | 6.934 | 6.956 | 6.808 | 6.832 | 6.565 | 4,543,028 |
| 2025-06-16 | 6.885 | 7.064 | 6.860 | 7.047 | 6.772 | 682,942 |
| 2025-06-13 | 6.785 | 7.070 | 6.702 | 6.906 | 6.636 | 6,387,016 |
| 2025-06-12 | 7.209 | 7.350 | 7.048 | 7.129 | 6.851 | 1,649,672 |
| 2025-06-11 | 7.351 | 7.416 | 7.336 | 7.359 | 7.072 | 4,081,610 |
| 2025-06-10 | 7.296 | 7.392 | 7.278 | 7.359 | 7.072 | 950,443 |
| 2025-06-09 | 7.158 | 7.320 | 7.148 | 7.294 | 7.009 | 511,758 |
| 2025-06-06 | 7.118 | 7.180 | 7.102 | 7.175 | 6.895 | 1,063,072 |
| 2025-06-05 | 7.272 | 7.280 | 7.042 | 7.102 | 6.825 | 5,081,350 |
| 2025-06-04 | 7.195 | 7.333 | 7.188 | 7.300 | 7.015 | 1,125,974 |
| 2025-06-03 | 7.123 | 7.188 | 7.090 | 7.180 | 6.900 | 1,380,585 |
| 2025-06-02 | 6.958 | 7.106 | 6.950 | 7.092 | 6.815 | 1,656,078 |
| 2025-05-30 | 7.031 | 7.116 | 7.020 | 7.066 | 6.790 | 1,852,206 |
| 2025-05-29 | 6.903 | 7.120 | 6.888 | 7.031 | 6.756 | 796,088 |
| 2025-05-28 | 6.787 | 6.866 | 6.780 | 6.838 | 6.571 | 5,388,383 |
| 2025-05-27 | 6.678 | 6.802 | 6.668 | 6.796 | 6.531 | 302,707 |
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.