Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.344 | 6.372 | 6.244 | 6.296 | 5.771 | 5,353,696 |
| 2024-06-06 | 6.388 | 6.410 | 6.276 | 6.344 | 5.815 | 5,063,708 |
| 2024-06-05 | 6.320 | 6.410 | 6.284 | 6.366 | 5.836 | 5,740,000 |
| 2024-06-04 | 6.450 | 6.474 | 6.266 | 6.328 | 5.801 | 8,423,627 |
| 2024-06-03 | 6.492 | 6.554 | 6.408 | 6.450 | 5.913 | 6,432,124 |
| 2024-05-31 | 6.334 | 6.422 | 6.280 | 6.422 | 5.887 | 10,002,750 |
| 2024-05-30 | 6.294 | 6.340 | 6.250 | 6.322 | 5.795 | 4,690,389 |
| 2024-05-29 | 6.388 | 6.434 | 6.292 | 6.300 | 5.775 | 9,250,072 |
| 2024-05-28 | 6.500 | 6.628 | 6.452 | 6.478 | 5.938 | 6,058,326 |
| 2024-05-27 | 6.400 | 6.474 | 6.384 | 6.466 | 5.927 | 3,830,429 |
| 2024-05-24 | 6.402 | 6.416 | 6.362 | 6.370 | 5.839 | 4,579,457 |
| 2024-05-23 | 6.490 | 6.530 | 6.448 | 6.460 | 5.922 | 4,157,110 |
| 2024-05-22 | 6.450 | 6.506 | 6.386 | 6.476 | 5.936 | 5,143,075 |
| 2024-05-21 | 6.600 | 6.614 | 6.460 | 6.474 | 5.935 | 7,325,167 |
| 2024-05-20 | 6.676 | 6.708 | 6.624 | 6.640 | 6.087 | 2,644,025 |
| 2024-05-17 | 6.706 | 6.762 | 6.638 | 6.672 | 6.116 | 4,175,641 |
| 2024-05-16 | 6.782 | 6.808 | 6.706 | 6.718 | 6.158 | 5,097,347 |
| 2024-05-15 | 6.858 | 6.926 | 6.800 | 6.800 | 6.233 | 4,532,402 |
| 2024-05-14 | 6.822 | 6.938 | 6.812 | 6.846 | 6.276 | 5,575,645 |
| 2024-05-13 | 6.710 | 6.826 | 6.700 | 6.808 | 6.241 | 4,354,045 |
| 2024-05-10 | 6.760 | 6.834 | 6.668 | 6.668 | 6.112 | 6,562,273 |
| 2024-05-09 | 6.780 | 6.804 | 6.722 | 6.724 | 6.164 | 3,935,470 |
| 2024-05-08 | 6.668 | 6.906 | 6.592 | 6.796 | 6.230 | 10,567,840 |
| 2024-05-07 | 6.940 | 7.078 | 6.734 | 6.822 | 5.979 | 11,468,560 |
| 2024-05-06 | 6.880 | 6.950 | 6.838 | 6.922 | 6.066 | 3,482,151 |
| 2024-05-03 | 6.902 | 6.962 | 6.826 | 6.826 | 5.982 | 5,352,212 |
| 2024-05-02 | 6.790 | 6.908 | 6.746 | 6.838 | 5.993 | 8,009,550 |
| 2024-04-30 | 6.688 | 6.844 | 6.624 | 6.714 | 5.884 | 6,173,471 |
| 2024-04-29 | 6.730 | 6.760 | 6.666 | 6.742 | 5.908 | 5,963,062 |
| 2024-04-26 | 6.740 | 6.842 | 6.670 | 6.696 | 5.868 | 5,497,799 |
| 2024-04-25 | 6.652 | 6.712 | 6.620 | 6.650 | 5.828 | 3,688,108 |
| 2024-04-24 | 6.744 | 6.786 | 6.668 | 6.682 | 5.856 | 3,775,641 |
| 2024-04-23 | 6.820 | 6.840 | 6.712 | 6.742 | 5.908 | 4,782,910 |
| 2024-04-22 | 6.790 | 6.848 | 6.752 | 6.752 | 5.917 | 4,429,332 |
| 2024-04-19 | 6.588 | 6.744 | 6.524 | 6.716 | 5.886 | 5,909,590 |
| 2024-04-18 | 6.382 | 6.726 | 6.382 | 6.658 | 5.835 | 11,106,760 |
| 2024-04-17 | 6.382 | 6.448 | 6.302 | 6.304 | 5.525 | 9,118,654 |
| 2024-04-16 | 6.450 | 6.474 | 6.330 | 6.394 | 5.603 | 14,942,660 |
| 2024-04-15 | 6.880 | 7.054 | 6.516 | 6.562 | 5.751 | 19,643,500 |
| 2024-04-12 | 7.048 | 7.096 | 6.812 | 6.878 | 6.028 | 8,910,521 |
| 2024-04-11 | 7.070 | 7.116 | 6.912 | 6.962 | 6.101 | 10,951,340 |
| 2024-04-10 | 7.174 | 7.342 | 7.066 | 7.154 | 6.270 | 8,395,989 |
| 2024-04-09 | 7.104 | 7.254 | 7.084 | 7.106 | 6.227 | 5,791,739 |
| 2024-04-08 | 6.950 | 7.140 | 6.918 | 7.124 | 6.243 | 5,940,501 |
| 2024-04-05 | 7.100 | 7.118 | 6.912 | 6.918 | 6.063 | 9,264,917 |
| 2024-04-04 | 7.188 | 7.256 | 7.062 | 7.228 | 6.334 | 3,791,955 |
| 2024-04-03 | 7.080 | 7.158 | 7.024 | 7.152 | 6.268 | 3,706,592 |
| 2024-04-02 | 7.290 | 7.310 | 7.098 | 7.102 | 6.224 | 5,550,223 |
| 2024-03-28 | 7.270 | 7.315 | 7.104 | 7.281 | 6.381 | 6,345,229 |
| 2024-03-27 | 7.196 | 7.207 | 7.052 | 7.177 | 6.290 | 6,279,336 |
| 2024-03-26 | 7.072 | 7.259 | 7.039 | 7.259 | 6.362 | 7,936,376 |
| 2024-03-25 | 7.082 | 7.082 | 6.984 | 7.061 | 6.188 | 4,482,563 |
| 2024-03-22 | 6.939 | 7.095 | 6.921 | 7.066 | 6.192 | 6,410,474 |
| 2024-03-21 | 6.951 | 7.018 | 6.902 | 6.928 | 6.071 | 6,091,317 |
| 2024-03-20 | 6.829 | 6.880 | 6.746 | 6.852 | 6.005 | 4,982,508 |
| 2024-03-19 | 6.827 | 6.865 | 6.798 | 6.838 | 5.993 | 4,508,595 |
| 2024-03-18 | 6.850 | 6.928 | 6.818 | 6.829 | 5.985 | 6,539,982 |
| 2024-03-15 | 6.772 | 6.876 | 6.769 | 6.824 | 5.980 | 9,877,201 |
| 2024-03-14 | 6.894 | 6.894 | 6.708 | 6.737 | 5.904 | 7,577,201 |
| 2024-03-13 | 6.848 | 6.897 | 6.770 | 6.897 | 6.044 | 6,470,345 |
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.