Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.920 | 5.954 | 5.858 | 5.888 | 5.397 | 5,924,554 |
| 2024-08-29 | 5.792 | 5.908 | 5.790 | 5.900 | 5.408 | 4,250,886 |
| 2024-08-28 | 5.804 | 5.826 | 5.766 | 5.796 | 5.313 | 2,729,356 |
| 2024-08-27 | 5.692 | 5.876 | 5.692 | 5.788 | 5.306 | 5,012,018 |
| 2024-08-26 | 5.708 | 5.718 | 5.662 | 5.672 | 5.199 | 1,844,862 |
| 2024-08-23 | 5.616 | 5.704 | 5.614 | 5.696 | 5.221 | 3,023,223 |
| 2024-08-22 | 5.600 | 5.658 | 5.594 | 5.594 | 5.128 | 1,886,012 |
| 2024-08-21 | 5.602 | 5.672 | 5.588 | 5.616 | 5.148 | 2,028,633 |
| 2024-08-20 | 5.640 | 5.672 | 5.588 | 5.610 | 5.143 | 2,541,594 |
| 2024-08-19 | 5.560 | 5.676 | 5.558 | 5.606 | 5.139 | 3,818,527 |
| 2024-08-16 | 5.600 | 5.616 | 5.546 | 5.556 | 5.093 | 2,802,881 |
| 2024-08-15 | 5.556 | 5.626 | 5.510 | 5.580 | 5.115 | 3,267,790 |
| 2024-08-14 | 5.558 | 5.618 | 5.532 | 5.548 | 5.086 | 2,964,402 |
| 2024-08-13 | 5.560 | 5.600 | 5.458 | 5.526 | 5.066 | 3,424,089 |
| 2024-08-12 | 5.612 | 5.638 | 5.542 | 5.542 | 5.080 | 2,485,151 |
| 2024-08-09 | 5.610 | 5.700 | 5.588 | 5.610 | 5.143 | 3,558,680 |
| 2024-08-08 | 5.670 | 5.670 | 5.564 | 5.578 | 5.113 | 3,786,472 |
| 2024-08-07 | 5.700 | 5.720 | 5.620 | 5.658 | 5.187 | 3,920,864 |
| 2024-08-06 | 5.672 | 5.720 | 5.588 | 5.664 | 5.192 | 3,516,227 |
| 2024-08-05 | 5.426 | 5.660 | 5.384 | 5.604 | 5.137 | 8,006,944 |
| 2024-08-02 | 5.620 | 5.662 | 5.492 | 5.562 | 5.099 | 7,692,759 |
| 2024-08-01 | 5.708 | 5.798 | 5.588 | 5.654 | 5.183 | 7,842,242 |
| 2024-07-31 | 5.868 | 5.942 | 5.708 | 5.798 | 5.315 | 5,093,216 |
| 2024-07-30 | 5.852 | 5.954 | 5.834 | 5.894 | 5.403 | 4,754,664 |
| 2024-07-29 | 5.940 | 5.942 | 5.830 | 5.880 | 5.390 | 3,743,791 |
| 2024-07-26 | 5.810 | 5.912 | 5.786 | 5.912 | 5.419 | 4,350,906 |
| 2024-07-25 | 5.668 | 5.874 | 5.594 | 5.834 | 5.348 | 8,540,335 |
| 2024-07-24 | 5.690 | 5.810 | 5.678 | 5.698 | 5.223 | 5,172,912 |
| 2024-07-23 | 5.760 | 5.768 | 5.692 | 5.692 | 5.218 | 3,739,075 |
| 2024-07-22 | 5.706 | 5.762 | 5.646 | 5.736 | 5.258 | 6,216,579 |
| 2024-07-19 | 5.806 | 5.834 | 5.700 | 5.772 | 5.291 | 6,479,440 |
| 2024-07-18 | 5.820 | 5.942 | 5.788 | 5.882 | 5.392 | 7,046,751 |
| 2024-07-17 | 5.648 | 5.876 | 5.628 | 5.840 | 5.353 | 6,361,881 |
| 2024-07-16 | 5.718 | 5.736 | 5.594 | 5.656 | 5.185 | 7,157,358 |
| 2024-07-15 | 5.672 | 5.798 | 5.660 | 5.778 | 5.297 | 7,407,830 |
| 2024-07-12 | 5.826 | 5.886 | 5.570 | 5.842 | 5.355 | 14,039,510 |
| 2024-07-11 | 5.964 | 5.966 | 5.726 | 5.794 | 5.311 | 7,967,365 |
| 2024-07-10 | 5.870 | 6.000 | 5.860 | 5.932 | 5.438 | 4,233,659 |
| 2024-07-09 | 6.034 | 6.064 | 5.946 | 5.968 | 5.471 | 4,862,232 |
| 2024-07-08 | 6.030 | 6.140 | 5.992 | 6.062 | 5.557 | 6,999,293 |
| 2024-07-05 | 6.010 | 6.080 | 5.952 | 6.030 | 5.528 | 6,333,553 |
| 2024-07-04 | 5.950 | 6.006 | 5.906 | 5.992 | 5.493 | 4,888,059 |
| 2024-07-03 | 5.800 | 5.974 | 5.754 | 5.928 | 5.434 | 7,372,217 |
| 2024-07-02 | 5.752 | 5.784 | 5.684 | 5.750 | 5.271 | 4,966,589 |
| 2024-07-01 | 5.848 | 5.874 | 5.750 | 5.756 | 5.276 | 5,706,062 |
| 2024-06-28 | 5.680 | 5.726 | 5.614 | 5.710 | 5.234 | 6,570,313 |
| 2024-06-27 | 5.708 | 5.720 | 5.648 | 5.648 | 5.177 | 4,971,284 |
| 2024-06-26 | 5.822 | 5.840 | 5.686 | 5.714 | 5.238 | 7,042,894 |
| 2024-06-25 | 5.816 | 5.848 | 5.740 | 5.814 | 5.330 | 4,802,814 |
| 2024-06-24 | 5.770 | 5.864 | 5.740 | 5.810 | 5.326 | 7,300,338 |
| 2024-06-21 | 5.790 | 5.790 | 5.650 | 5.726 | 5.249 | 13,198,240 |
| 2024-06-20 | 5.816 | 5.884 | 5.748 | 5.784 | 5.302 | 12,574,850 |
| 2024-06-19 | 5.970 | 6.020 | 5.958 | 6.004 | 5.504 | 3,342,624 |
| 2024-06-18 | 5.970 | 6.022 | 5.940 | 5.972 | 5.474 | 5,350,452 |
| 2024-06-17 | 5.920 | 5.950 | 5.846 | 5.888 | 5.397 | 5,327,201 |
| 2024-06-14 | 5.974 | 6.000 | 5.846 | 5.896 | 5.405 | 11,117,080 |
| 2024-06-13 | 6.142 | 6.150 | 5.842 | 5.944 | 5.449 | 21,415,529 |
| 2024-06-12 | 6.172 | 6.336 | 6.172 | 6.288 | 5.764 | 5,279,046 |
| 2024-06-11 | 6.226 | 6.232 | 6.138 | 6.168 | 5.654 | 5,505,804 |
| 2024-06-10 | 6.270 | 6.272 | 6.192 | 6.230 | 5.711 | 5,176,547 |
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.