Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.664 | 6.740 | 6.422 | 6.535 | 6.280 | 404,677 |
| 2025-05-22 | 6.606 | 6.658 | 6.570 | 6.628 | 6.369 | 894,949 |
| 2025-05-21 | 6.706 | 6.708 | 6.566 | 6.702 | 6.440 | 449,298 |
| 2025-05-20 | 6.689 | 6.776 | 6.662 | 6.759 | 6.495 | 287,090 |
| 2025-05-19 | 6.545 | 6.690 | 6.540 | 6.645 | 6.386 | 330,772 |
| 2025-05-16 | 6.660 | 6.666 | 6.504 | 6.544 | 6.288 | 734,964 |
| 2025-05-15 | 6.511 | 6.660 | 6.496 | 6.635 | 6.376 | 578,896 |
| 2025-05-14 | 6.543 | 6.576 | 6.390 | 6.516 | 6.262 | 1,171,390 |
| 2025-05-13 | 6.584 | 6.614 | 6.536 | 6.564 | 6.308 | 366,925 |
| 2025-05-12 | 6.411 | 6.656 | 6.386 | 6.571 | 6.314 | 8,719,404 |
| 2025-05-09 | 6.333 | 6.372 | 6.260 | 6.282 | 6.037 | 177,467 |
| 2025-05-08 | 6.252 | 6.332 | 6.232 | 6.311 | 6.065 | 224,717 |
| 2025-05-07 | 6.224 | 6.326 | 6.196 | 6.210 | 5.968 | 455,705 |
| 2025-05-06 | 6.648 | 6.692 | 6.364 | 6.524 | 5.981 | 993,500 |
| 2025-05-02 | 6.381 | 6.470 | 6.357 | 6.451 | 5.914 | 6,240,739 |
| 2025-05-01 | 6.302 | 6.302 | 6.302 | 6.302 | 5.777 | 0 |
| 2025-04-30 | 6.289 | 6.358 | 6.166 | 6.302 | 5.777 | 948,595 |
| 2025-04-29 | 6.524 | 6.592 | 6.128 | 6.196 | 5.680 | 2,986,792 |
| 2025-04-28 | 6.491 | 6.586 | 6.468 | 6.522 | 5.979 | 8,961,640 |
| 2025-04-25 | 6.429 | 6.486 | 6.390 | 6.448 | 5.911 | 198,698 |
| 2025-04-24 | 6.392 | 6.428 | 6.318 | 6.391 | 5.859 | 546,995 |
| 2025-04-23 | 6.286 | 6.494 | 6.264 | 6.410 | 5.876 | 10,004,515 |
| 2025-04-22 | 6.116 | 6.222 | 6.116 | 6.202 | 5.686 | 2,262,366 |
| 2025-04-17 | 6.187 | 6.222 | 6.084 | 6.145 | 5.634 | 160,956 |
| 2025-04-16 | 6.122 | 6.206 | 6.050 | 6.155 | 5.643 | 188,278 |
| 2025-04-15 | 6.087 | 6.190 | 6.052 | 6.153 | 5.641 | 216,731 |
| 2025-04-14 | 6.082 | 6.122 | 5.988 | 6.109 | 5.601 | 6,675,943 |
| 2025-04-11 | 6.035 | 6.038 | 5.790 | 5.896 | 5.405 | 327,614 |
| 2025-04-10 | 6.388 | 6.418 | 5.962 | 6.042 | 5.539 | 1,191,160 |
| 2025-04-09 | 5.769 | 5.926 | 5.700 | 5.789 | 5.307 | 1,872,282 |
| 2025-04-08 | 6.057 | 6.060 | 5.864 | 5.947 | 5.452 | 853,066 |
| 2025-04-07 | 5.650 | 6.072 | 5.534 | 5.844 | 5.358 | 732,400 |
| 2025-04-04 | 6.265 | 6.352 | 5.808 | 6.057 | 5.553 | 1,094,184 |
| 2025-04-03 | 6.539 | 6.670 | 6.313 | 6.334 | 5.807 | 615,264 |
| 2025-04-02 | 6.643 | 6.698 | 6.556 | 6.648 | 6.095 | 1,741,809 |
| 2025-04-01 | 6.787 | 6.832 | 6.654 | 6.704 | 6.146 | 875,451 |
| 2025-03-31 | 6.915 | 6.998 | 6.634 | 6.692 | 6.135 | 608,636 |
| 2025-03-28 | 7.144 | 7.206 | 6.964 | 7.008 | 6.425 | 731,912 |
| 2025-03-27 | 7.243 | 7.248 | 7.140 | 7.183 | 6.585 | 3,462,933 |
| 2025-03-26 | 7.452 | 7.484 | 7.298 | 7.333 | 6.723 | 300,036 |
| 2025-03-25 | 7.396 | 7.496 | 7.342 | 7.420 | 6.802 | 2,650,505 |
| 2025-03-24 | 7.526 | 7.540 | 7.344 | 7.383 | 6.768 | 1,612,454 |
| 2025-03-21 | 7.431 | 7.464 | 7.310 | 7.376 | 6.762 | 578,041 |
| 2025-03-20 | 7.669 | 7.736 | 7.526 | 7.566 | 6.936 | 2,528,390 |
| 2025-03-19 | 7.714 | 7.790 | 7.624 | 7.665 | 7.027 | 2,342,211 |
| 2025-03-18 | 7.727 | 7.876 | 7.684 | 7.822 | 7.171 | 7,492,396 |
| 2025-03-17 | 7.614 | 7.772 | 7.602 | 7.693 | 7.053 | 1,384,672 |
| 2025-03-14 | 7.423 | 7.696 | 7.404 | 7.582 | 6.951 | 2,246,072 |
| 2025-03-13 | 7.213 | 7.740 | 7.200 | 7.448 | 6.828 | 1,845,097 |
| 2025-03-12 | 7.339 | 7.444 | 7.170 | 7.240 | 6.637 | 2,802,488 |
| 2025-03-11 | 7.695 | 7.860 | 7.438 | 7.462 | 6.841 | 1,355,047 |
| 2025-03-10 | 8.011 | 8.038 | 7.678 | 7.844 | 7.191 | 1,406,634 |
| 2025-03-07 | 7.882 | 8.070 | 7.748 | 7.970 | 7.307 | 2,763,527 |
| 2025-03-06 | 7.253 | 8.160 | 7.108 | 8.023 | 7.355 | 6,866,509 |
| 2025-03-05 | 6.841 | 7.250 | 6.798 | 7.226 | 6.625 | 3,384,067 |
| 2025-03-04 | 6.924 | 6.958 | 6.662 | 6.688 | 6.131 | 308,852 |
| 2025-03-03 | 6.883 | 6.994 | 6.794 | 6.966 | 6.386 | 435,711 |
| 2025-02-28 | 6.905 | 6.990 | 6.856 | 6.901 | 6.327 | 2,169,319 |
| 2025-02-27 | 6.815 | 6.932 | 6.796 | 6.864 | 6.293 | 492,556 |
| 2025-02-26 | 6.670 | 6.858 | 6.658 | 6.824 | 6.256 | 1,218,994 |
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.