See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← LUFTH.BUD stock page

Deutsche Lufthansa AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-243,685.003,685.003,685.003,685.003,683.74230
2023-04-213,665.003,672.503,621.003,650.003,648.75164
2023-04-203,723.503,759.503,723.503,759.503,758.21101
2023-04-193,723.503,723.503,688.503,688.503,687.241,200
2023-04-183,624.503,624.503,602.503,602.503,601.27305
2023-04-143,554.003,569.503,522.003,569.503,568.28216
2023-04-133,553.503,580.003,553.503,580.003,578.78133
2023-04-123,645.003,661.003,640.003,640.003,638.76193
2023-04-053,855.503,855.503,855.503,855.503,854.183
2023-04-043,900.003,900.003,900.003,900.003,898.67100
2023-03-313,867.003,900.003,867.003,896.503,895.17379
2023-03-303,765.503,765.503,760.003,760.003,758.713,483
2023-03-273,700.003,700.003,624.003,685.003,683.74429
2023-03-243,640.003,641.503,625.503,625.503,624.266,283
2023-03-233,900.003,900.003,900.003,900.003,898.6712
2023-03-203,724.503,795.003,724.503,770.003,768.715,178
2023-03-173,779.503,779.503,746.503,772.503,771.21101
2023-03-164,001.004,001.004,001.004,001.003,999.63504
2023-03-143,978.004,011.003,978.004,011.004,009.6370
2023-03-133,841.003,937.503,841.003,920.503,919.16141
2023-03-104,004.004,036.504,004.004,036.504,035.1256
2023-03-094,045.504,045.504,045.504,045.504,044.12785
2023-03-084,095.004,148.004,095.004,140.004,138.581,755
2023-03-074,144.004,191.004,080.504,095.504,094.101,345
2023-03-063,970.004,100.003,970.004,100.004,098.60358
2023-03-033,792.003,970.003,792.003,960.003,958.651,320
2023-03-013,711.003,719.503,711.003,719.503,718.232,114
2023-02-273,711.503,718.503,711.503,718.503,717.23124
2023-02-223,624.503,624.503,624.503,624.503,623.2624
2023-02-213,750.003,750.003,681.503,681.503,680.24154
2023-02-203,660.503,670.503,652.003,652.003,650.75193
2023-02-173,754.003,754.003,754.003,754.003,752.7250
2023-02-163,721.503,721.503,721.503,721.503,720.2320
2023-02-153,590.003,590.003,571.003,571.003,569.78263
2023-02-143,649.003,649.003,636.003,636.003,634.76144
2023-02-103,675.003,680.003,614.503,616.003,614.761,067
2023-02-083,816.003,816.003,763.503,767.503,766.21227
2023-02-073,860.003,860.003,860.003,860.003,858.684,100
2023-02-063,798.003,798.003,798.003,798.003,796.7039
2023-02-033,812.003,837.503,812.003,831.503,830.19690
2023-02-013,785.003,785.003,785.003,785.003,783.7194
2023-01-303,762.003,762.003,762.003,762.003,760.7135
2023-01-273,780.003,780.003,774.503,774.503,773.21109
2023-01-263,731.003,740.003,702.503,740.003,738.72577
2023-01-253,794.003,794.003,794.003,794.003,792.703
2023-01-243,819.003,848.003,818.003,818.003,816.6975
2023-01-233,790.003,810.003,790.003,810.003,808.70423
2023-01-203,700.003,800.003,700.003,785.003,783.711,850
2023-01-193,700.003,700.003,700.003,700.003,698.73158
2023-01-183,564.003,650.503,564.003,620.003,618.762,241
2023-01-173,509.003,509.003,509.003,509.003,507.801,982
2023-01-163,500.003,504.003,500.003,500.003,498.803,152
2023-01-133,409.003,480.003,409.003,454.003,452.82287
2023-01-123,391.003,409.503,364.503,409.503,408.331,183
2023-01-113,322.003,390.003,322.003,390.003,388.8465
2023-01-103,312.503,312.503,312.503,312.503,311.3754
2023-01-093,320.003,338.503,320.003,338.503,337.36174
2023-01-053,257.003,290.003,254.003,290.003,288.871,356
2023-01-043,248.003,248.003,248.003,248.003,246.89112
2023-01-033,212.003,212.003,203.003,204.003,202.90132
← NewerPage 11 of 16 · 933 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-130.3300 HUF
2025-05-070.3000 HUF
2024-05-080.3000 HUF
2019-05-080.8000 HUF

Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.