Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.532 | 6.734 | 6.524 | 6.646 | 6.093 | 630,490 |
| 2025-02-24 | 6.461 | 6.678 | 6.430 | 6.586 | 6.038 | 1,568,191 |
| 2025-02-21 | 6.421 | 6.444 | 6.360 | 6.383 | 5.852 | 254,424 |
| 2025-02-20 | 6.426 | 6.542 | 6.394 | 6.428 | 5.893 | 344,244 |
| 2025-02-19 | 6.709 | 6.712 | 6.340 | 6.397 | 5.865 | 2,325,741 |
| 2025-02-18 | 6.747 | 6.850 | 6.684 | 6.684 | 6.128 | 664,948 |
| 2025-02-17 | 6.686 | 6.820 | 6.662 | 6.766 | 6.203 | 801,166 |
| 2025-02-14 | 6.772 | 6.832 | 6.698 | 6.701 | 6.143 | 813,728 |
| 2025-02-13 | 6.761 | 6.910 | 6.706 | 6.805 | 6.239 | 1,090,717 |
| 2025-02-12 | 6.496 | 6.728 | 6.474 | 6.620 | 6.069 | 1,920,252 |
| 2025-02-11 | 6.636 | 6.640 | 6.294 | 6.411 | 5.877 | 2,631,154 |
| 2025-02-10 | 6.707 | 6.736 | 6.632 | 6.672 | 6.117 | 712,497 |
| 2025-02-07 | 6.569 | 6.790 | 6.542 | 6.710 | 6.151 | 968,179 |
| 2025-02-06 | 6.283 | 6.590 | 6.258 | 6.581 | 6.033 | 672,972 |
| 2025-02-05 | 6.202 | 6.262 | 6.140 | 6.258 | 5.737 | 1,273,854 |
| 2025-02-04 | 6.255 | 6.270 | 6.182 | 6.194 | 5.678 | 284,796 |
| 2025-02-03 | 6.081 | 6.266 | 6.058 | 6.261 | 5.740 | 384,446 |
| 2025-01-31 | 6.314 | 6.342 | 6.238 | 6.258 | 5.737 | 537,564 |
| 2025-01-30 | 6.188 | 6.362 | 6.172 | 6.296 | 5.772 | 3,291,861 |
| 2025-01-29 | 6.356 | 6.372 | 6.146 | 6.156 | 5.644 | 523,182 |
| 2025-01-28 | 6.276 | 6.390 | 6.274 | 6.373 | 5.843 | 757,192 |
| 2025-01-27 | 6.173 | 6.310 | 6.150 | 6.301 | 5.777 | 281,504 |
| 2025-01-24 | 6.062 | 6.258 | 6.050 | 6.158 | 5.645 | 1,139,111 |
| 2025-01-23 | 5.940 | 6.094 | 5.936 | 6.051 | 5.547 | 714,154 |
| 2025-01-22 | 5.981 | 5.990 | 5.872 | 5.948 | 5.453 | 2,988,611 |
| 2025-01-21 | 5.884 | 5.964 | 5.846 | 5.958 | 5.462 | 251,841 |
| 2025-01-20 | 5.851 | 5.938 | 5.794 | 5.891 | 5.401 | 1,296,157 |
| 2025-01-17 | 5.753 | 5.822 | 5.710 | 5.782 | 5.301 | 243,726 |
| 2025-01-16 | 5.735 | 5.776 | 5.652 | 5.673 | 5.201 | 424,400 |
| 2025-01-15 | 5.745 | 5.782 | 5.692 | 5.718 | 5.242 | 245,439 |
| 2025-01-14 | 5.641 | 5.820 | 5.626 | 5.766 | 5.286 | 3,080,742 |
| 2025-01-13 | 5.602 | 5.604 | 5.524 | 5.574 | 5.110 | 744,164 |
| 2025-01-10 | 5.602 | 5.686 | 5.534 | 5.586 | 5.121 | 663,888 |
| 2025-01-09 | 5.740 | 5.794 | 5.586 | 5.604 | 5.138 | 1,778,408 |
| 2025-01-08 | 5.918 | 5.934 | 5.808 | 5.842 | 5.356 | 387,515 |
| 2025-01-07 | 6.061 | 6.066 | 5.906 | 5.939 | 5.445 | 310,198 |
| 2025-01-06 | 6.033 | 6.082 | 5.828 | 5.918 | 5.425 | 420,356 |
| 2025-01-03 | 6.152 | 6.272 | 6.008 | 6.013 | 5.513 | 197,726 |
| 2025-01-02 | 6.184 | 6.242 | 6.084 | 6.165 | 5.652 | 182,299 |
| 2024-12-31 | 6.131 | 6.131 | 6.131 | 6.131 | 5.621 | 0 |
| 2024-12-30 | 6.118 | 6.290 | 6.110 | 6.131 | 5.621 | 278,147 |
| 2024-12-27 | 6.199 | 6.270 | 6.126 | 6.131 | 5.621 | 215,624 |
| 2024-12-24 | 6.169 | 6.169 | 6.169 | 6.169 | 5.656 | 0 |
| 2024-12-23 | 6.225 | 6.260 | 6.144 | 6.169 | 5.656 | 429,148 |
| 2024-12-20 | 6.134 | 6.210 | 6.086 | 6.189 | 5.674 | 519,249 |
| 2024-12-19 | 6.133 | 6.216 | 6.124 | 6.151 | 5.639 | 3,731,458 |
| 2024-12-18 | 6.434 | 6.486 | 6.190 | 6.274 | 5.752 | 3,963,689 |
| 2024-12-17 | 6.620 | 6.654 | 6.434 | 6.449 | 5.912 | 260,138 |
| 2024-12-16 | 6.726 | 6.762 | 6.610 | 6.650 | 6.096 | 2,380,226 |
| 2024-12-13 | 6.701 | 6.774 | 6.698 | 6.742 | 6.181 | 1,790,960 |
| 2024-12-12 | 6.569 | 6.732 | 6.534 | 6.722 | 6.163 | 249,729 |
| 2024-12-11 | 6.673 | 6.680 | 6.566 | 6.572 | 6.025 | 1,173,544 |
| 2024-12-10 | 6.611 | 6.712 | 6.606 | 6.665 | 6.110 | 197,181 |
| 2024-12-09 | 6.724 | 6.730 | 6.626 | 6.669 | 6.114 | 890,615 |
| 2024-12-06 | 6.620 | 6.740 | 6.608 | 6.693 | 6.136 | 464,041 |
| 2024-12-05 | 6.286 | 6.626 | 6.282 | 6.612 | 6.062 | 1,381,053 |
| 2024-12-04 | 6.412 | 6.440 | 6.276 | 6.299 | 5.775 | 239,773 |
| 2024-12-03 | 6.339 | 6.434 | 6.338 | 6.424 | 5.889 | 1,493,099 |
| 2024-12-02 | 6.321 | 6.365 | 6.272 | 6.298 | 5.774 | 123,384 |
| 2024-11-29 | 6.297 | 6.336 | 6.270 | 6.326 | 5.799 | 274,754 |
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.