Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.177 | 6.364 | 6.166 | 6.350 | 5.821 | 310,459 |
| 2024-11-27 | 6.141 | 6.194 | 6.122 | 6.154 | 5.642 | 97,228 |
| 2024-11-26 | 6.171 | 6.184 | 6.118 | 6.146 | 5.634 | 1,227,428 |
| 2024-11-25 | 6.085 | 6.240 | 6.054 | 6.232 | 5.713 | 428,188 |
| 2024-11-22 | 6.101 | 6.120 | 6.012 | 6.041 | 5.538 | 1,073,157 |
| 2024-11-21 | 6.160 | 6.170 | 6.044 | 6.127 | 5.617 | 234,330 |
| 2024-11-20 | 6.296 | 6.330 | 6.170 | 6.176 | 5.662 | 2,133,834 |
| 2024-11-19 | 6.269 | 6.290 | 6.022 | 6.259 | 5.738 | 238,355 |
| 2024-11-18 | 6.447 | 6.460 | 6.288 | 6.297 | 5.773 | 235,042 |
| 2024-11-15 | 6.234 | 6.446 | 6.230 | 6.438 | 5.902 | 156,579 |
| 2024-11-14 | 6.153 | 6.244 | 6.140 | 6.217 | 5.700 | 190,834 |
| 2024-11-13 | 6.276 | 6.308 | 6.120 | 6.137 | 5.626 | 160,044 |
| 2024-11-12 | 6.328 | 6.370 | 6.266 | 6.271 | 5.749 | 453,989 |
| 2024-11-11 | 6.345 | 6.388 | 6.304 | 6.346 | 5.818 | 126,490 |
| 2024-11-08 | 6.279 | 6.396 | 6.264 | 6.321 | 5.795 | 489,374 |
| 2024-11-07 | 6.234 | 6.316 | 6.186 | 6.296 | 5.772 | 233,389 |
| 2024-11-06 | 6.283 | 6.462 | 6.274 | 6.297 | 5.773 | 664,292 |
| 2024-11-05 | 6.203 | 6.255 | 6.156 | 6.189 | 5.674 | 656,246 |
| 2024-11-04 | 6.132 | 6.226 | 6.114 | 6.157 | 5.645 | 714,864 |
| 2024-11-01 | 6.253 | 6.288 | 6.164 | 6.218 | 5.700 | 552,649 |
| 2024-10-31 | 6.299 | 6.444 | 6.296 | 6.371 | 5.841 | 1,148,289 |
| 2024-10-30 | 6.538 | 6.538 | 6.308 | 6.339 | 5.811 | 560,296 |
| 2024-10-29 | 6.743 | 6.834 | 6.490 | 6.518 | 5.975 | 722,323 |
| 2024-10-28 | 6.923 | 7.018 | 6.818 | 6.892 | 6.318 | 2,081,530 |
| 2024-10-25 | 6.715 | 6.752 | 6.694 | 6.710 | 6.151 | 262,913 |
| 2024-10-24 | 6.641 | 6.802 | 6.632 | 6.739 | 6.178 | 218,022 |
| 2024-10-23 | 6.785 | 6.820 | 6.630 | 6.655 | 6.101 | 86,432 |
| 2024-10-22 | 6.679 | 6.866 | 6.676 | 6.777 | 6.213 | 193,230 |
| 2024-10-21 | 6.763 | 6.818 | 6.664 | 6.705 | 6.147 | 143,631 |
| 2024-10-18 | 6.771 | 6.850 | 6.758 | 6.789 | 6.224 | 800,809 |
| 2024-10-17 | 6.788 | 6.840 | 6.748 | 6.785 | 6.220 | 488,360 |
| 2024-10-16 | 6.665 | 6.702 | 6.540 | 6.687 | 6.130 | 429,265 |
| 2024-10-15 | 6.540 | 6.740 | 6.540 | 6.685 | 6.129 | 1,892,784 |
| 2024-10-14 | 6.423 | 6.482 | 6.380 | 6.454 | 5.917 | 130,812 |
| 2024-10-11 | 6.479 | 6.508 | 6.386 | 6.422 | 5.887 | 133,798 |
| 2024-10-10 | 6.517 | 6.538 | 6.360 | 6.464 | 5.926 | 2,624,629 |
| 2024-10-09 | 6.305 | 6.446 | 6.304 | 6.443 | 5.907 | 378,324 |
| 2024-10-08 | 6.216 | 6.358 | 6.200 | 6.355 | 5.826 | 174,154 |
| 2024-10-07 | 6.265 | 6.370 | 6.226 | 6.286 | 5.763 | 210,751 |
| 2024-10-04 | 6.112 | 6.240 | 6.084 | 6.218 | 5.700 | 871,337 |
| 2024-10-03 | 6.117 | 6.198 | 6.076 | 6.086 | 5.579 | 1,230,684 |
| 2024-10-02 | 6.371 | 6.372 | 6.104 | 6.136 | 5.625 | 999,479 |
| 2024-10-01 | 6.649 | 6.814 | 6.376 | 6.433 | 5.898 | 1,121,768 |
| 2024-09-30 | 6.636 | 6.650 | 6.512 | 6.584 | 6.036 | 241,561 |
| 2024-09-27 | 6.545 | 6.692 | 6.524 | 6.678 | 6.122 | 1,118,681 |
| 2024-09-26 | 6.444 | 6.608 | 6.439 | 6.503 | 5.962 | 1,506,355 |
| 2024-09-25 | 6.246 | 6.402 | 6.236 | 6.349 | 5.821 | 241,868 |
| 2024-09-24 | 6.331 | 6.380 | 6.238 | 6.239 | 5.720 | 315,848 |
| 2024-09-23 | 6.329 | 6.334 | 6.222 | 6.279 | 5.756 | 166,837 |
| 2024-09-20 | 6.345 | 6.368 | 6.296 | 6.324 | 5.798 | 570,886 |
| 2024-09-19 | 6.225 | 6.450 | 6.222 | 6.389 | 5.857 | 1,221,140 |
| 2024-09-18 | 6.156 | 6.184 | 6.106 | 6.164 | 5.651 | 239,931 |
| 2024-09-17 | 5.893 | 6.186 | 5.892 | 6.132 | 5.622 | 2,261,568 |
| 2024-09-16 | 5.878 | 5.890 | 5.840 | 5.874 | 5.385 | 2,455,185 |
| 2024-09-13 | 5.798 | 5.916 | 5.790 | 5.889 | 5.399 | 275,178 |
| 2024-09-12 | 5.851 | 5.918 | 5.700 | 5.791 | 5.309 | 1,244,562 |
| 2024-09-11 | 5.859 | 5.944 | 5.806 | 5.845 | 5.359 | 103,380 |
| 2024-09-10 | 5.799 | 5.854 | 5.758 | 5.819 | 5.335 | 130,564 |
| 2024-09-09 | 5.823 | 5.848 | 5.782 | 5.813 | 5.329 | 119,229 |
| 2024-09-06 | 5.899 | 5.904 | 5.772 | 5.772 | 5.292 | 1,336,787 |
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.