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 spot4,012▼ 0.30%WTI103.44▲ 3.99%
← LUFTH.BUD stock page

Deutsche Lufthansa AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-222,600.002,618.002,600.002,618.002,618.0041
2026-10-202,600.002,600.002,574.002,574.002,574.0040
2026-10-192,581.002,625.002,580.002,625.002,625.00305
2026-10-162,620.002,620.002,620.002,620.002,620.0040
2026-10-152,650.002,650.002,598.002,598.002,598.00307
2026-10-142,600.002,600.002,576.002,580.002,580.00244
2026-10-132,640.002,640.002,640.002,640.002,640.0054
2026-10-122,640.002,640.002,640.002,640.002,640.0075
2026-10-092,659.002,659.002,628.002,628.002,628.00178
2026-10-082,668.002,668.002,668.002,668.002,668.0022
2026-10-072,724.002,724.002,724.002,724.002,724.00100
2026-10-052,700.002,777.002,700.002,777.002,777.003,045
2026-10-022,843.002,843.002,843.002,843.002,843.002
2026-10-012,813.002,813.002,813.002,813.002,813.001
2026-09-293,000.003,000.002,820.002,820.002,820.00201
2026-09-252,824.002,830.002,811.002,811.002,811.001,402
2026-09-242,800.002,800.002,800.002,800.002,800.001,830
2026-09-232,811.002,811.002,811.002,811.002,811.006
2026-09-212,775.002,775.002,760.002,760.002,760.001,229
2026-09-172,808.002,808.002,808.002,808.002,808.001,000
2026-09-142,765.002,775.002,750.002,775.002,775.001,975
2026-09-112,814.002,822.002,814.002,822.002,822.00357
2026-09-092,803.002,803.002,803.002,803.002,803.0040
2026-09-032,900.002,900.002,820.002,820.002,820.000
2026-09-022,855.002,855.002,840.002,840.002,840.00399
2026-09-012,830.002,830.002,830.002,830.002,830.0050
2026-08-312,900.002,900.002,900.002,900.002,900.00100
2026-08-272,928.002,928.002,928.002,928.002,928.0032
2026-08-262,918.002,918.002,918.002,918.002,918.00150
2026-08-252,911.002,911.002,911.002,911.002,911.00150
2026-08-242,848.002,848.002,794.002,821.002,821.001,434
2026-08-192,890.002,891.002,882.002,882.002,882.001,422
2026-08-182,917.002,917.002,900.002,900.002,900.001,282
2026-08-172,954.002,954.002,942.002,942.002,942.001,648
2026-08-142,987.002,993.002,970.002,970.002,970.002,300
2026-08-133,006.003,006.003,002.003,002.003,002.002,527
2026-08-123,030.003,030.003,021.003,021.003,021.00250
2026-08-113,000.003,027.003,000.003,027.003,027.00150
2026-08-103,040.003,040.003,019.003,019.003,019.00158
2026-08-073,100.003,100.003,080.003,080.003,080.001,622
2026-08-053,094.003,094.003,094.003,094.003,094.0035
2026-08-043,078.003,078.002,967.003,067.003,067.00540
2026-08-033,210.003,210.003,210.003,210.003,210.0060
2026-07-293,220.003,220.003,220.003,220.003,220.0016
2026-07-243,138.003,138.003,138.003,138.003,138.00210
Page 1 of 1 · 45 trading days

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.