Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.850 | 6.904 | 6.763 | 6.805 | 5.964 | 6,804,813 |
| 2024-03-11 | 6.800 | 6.849 | 6.700 | 6.784 | 5.945 | 8,323,069 |
| 2024-03-08 | 6.954 | 7.002 | 6.791 | 6.817 | 5.974 | 8,549,023 |
| 2024-03-07 | 7.200 | 7.200 | 6.932 | 6.932 | 6.075 | 11,312,990 |
| 2024-03-06 | 6.977 | 7.198 | 6.959 | 7.075 | 6.200 | 5,985,131 |
| 2024-03-05 | 7.014 | 7.072 | 6.920 | 7.002 | 6.136 | 5,502,109 |
| 2024-03-04 | 7.163 | 7.181 | 7.038 | 7.047 | 6.176 | 4,822,043 |
| 2024-03-01 | 7.200 | 7.250 | 7.131 | 7.191 | 6.302 | 3,705,909 |
| 2024-02-29 | 7.246 | 7.255 | 7.064 | 7.188 | 6.299 | 8,191,358 |
| 2024-02-28 | 7.400 | 7.410 | 7.239 | 7.261 | 6.363 | 3,944,782 |
| 2024-02-27 | 7.214 | 7.405 | 7.206 | 7.374 | 6.462 | 3,693,262 |
| 2024-02-26 | 7.313 | 7.391 | 7.206 | 7.237 | 6.342 | 4,252,026 |
| 2024-02-23 | 7.311 | 7.382 | 7.140 | 7.381 | 6.468 | 9,592,767 |
| 2024-02-22 | 7.489 | 7.574 | 7.396 | 7.503 | 6.575 | 5,039,944 |
| 2024-02-21 | 7.337 | 7.486 | 7.337 | 7.428 | 6.510 | 2,967,239 |
| 2024-02-20 | 7.320 | 7.365 | 7.292 | 7.339 | 6.432 | 1,958,016 |
| 2024-02-19 | 7.350 | 7.355 | 7.275 | 7.337 | 6.430 | 3,114,784 |
| 2024-02-16 | 7.474 | 7.563 | 7.402 | 7.411 | 6.495 | 3,184,654 |
| 2024-02-15 | 7.450 | 7.563 | 7.410 | 7.410 | 6.494 | 3,156,124 |
| 2024-02-14 | 7.440 | 7.500 | 7.390 | 7.399 | 6.484 | 2,844,802 |
| 2024-02-13 | 7.564 | 7.576 | 7.380 | 7.467 | 6.544 | 3,786,286 |
| 2024-02-12 | 7.520 | 7.637 | 7.484 | 7.562 | 6.627 | 2,329,753 |
| 2024-02-09 | 7.671 | 7.675 | 7.518 | 7.518 | 6.589 | 3,450,257 |
| 2024-02-08 | 7.654 | 7.737 | 7.611 | 7.661 | 6.714 | 2,469,965 |
| 2024-02-07 | 7.720 | 7.766 | 7.650 | 7.652 | 6.706 | 3,232,245 |
| 2024-02-06 | 7.727 | 7.802 | 7.674 | 7.758 | 6.799 | 2,697,812 |
| 2024-02-05 | 7.859 | 7.883 | 7.666 | 7.715 | 6.761 | 3,884,572 |
| 2024-02-02 | 7.810 | 8.035 | 7.808 | 7.868 | 6.895 | 4,518,296 |
| 2024-02-01 | 7.669 | 7.805 | 7.668 | 7.710 | 6.757 | 2,553,027 |
| 2024-01-31 | 7.750 | 7.788 | 7.696 | 7.748 | 6.790 | 2,929,994 |
| 2024-01-30 | 7.877 | 7.897 | 7.759 | 7.786 | 6.823 | 2,501,784 |
| 2024-01-29 | 7.710 | 7.746 | 7.608 | 7.738 | 6.781 | 2,786,835 |
| 2024-01-26 | 7.780 | 7.811 | 7.642 | 7.758 | 6.799 | 2,418,077 |
| 2024-01-25 | 7.670 | 7.866 | 7.630 | 7.774 | 6.813 | 4,184,354 |
| 2024-01-24 | 7.500 | 7.732 | 7.480 | 7.685 | 6.735 | 5,651,440 |
| 2024-01-23 | 7.297 | 7.518 | 7.270 | 7.399 | 6.484 | 5,429,497 |
| 2024-01-22 | 7.284 | 7.375 | 7.248 | 7.298 | 6.396 | 2,889,378 |
| 2024-01-19 | 7.386 | 7.413 | 7.221 | 7.234 | 6.340 | 3,236,617 |
| 2024-01-18 | 7.321 | 7.352 | 7.245 | 7.313 | 6.409 | 3,197,830 |
| 2024-01-17 | 7.212 | 7.307 | 7.187 | 7.297 | 6.395 | 4,154,573 |
| 2024-01-16 | 7.450 | 7.461 | 7.278 | 7.340 | 6.433 | 5,049,661 |
| 2024-01-15 | 7.539 | 7.584 | 7.497 | 7.497 | 6.570 | 3,395,450 |
| 2024-01-12 | 7.695 | 7.739 | 7.439 | 7.523 | 6.593 | 5,420,655 |
| 2024-01-11 | 7.700 | 7.833 | 7.643 | 7.675 | 6.726 | 4,045,841 |
| 2024-01-10 | 7.894 | 7.937 | 7.796 | 7.814 | 6.848 | 3,218,868 |
| 2024-01-09 | 7.950 | 7.965 | 7.845 | 7.930 | 6.950 | 2,607,069 |
| 2024-01-08 | 7.780 | 7.944 | 7.744 | 7.926 | 6.946 | 3,789,623 |
| 2024-01-05 | 7.650 | 7.820 | 7.563 | 7.791 | 6.828 | 4,139,527 |
| 2024-01-04 | 7.562 | 7.691 | 7.557 | 7.691 | 6.740 | 3,778,511 |
| 2024-01-03 | 7.724 | 7.786 | 7.552 | 7.597 | 6.658 | 4,892,087 |
| 2024-01-02 | 7.927 | 7.990 | 7.751 | 7.783 | 6.821 | 5,642,460 |
| 2023-12-29 | 8.033 | 8.048 | 7.943 | 8.048 | 7.053 | 1,709,029 |
| 2023-12-28 | 8.031 | 8.072 | 7.986 | 8.021 | 7.029 | 2,433,219 |
| 2023-12-27 | 8.041 | 8.063 | 8.005 | 8.040 | 7.046 | 2,185,520 |
| 2023-12-22 | 8.036 | 8.154 | 7.979 | 8.041 | 7.047 | 2,314,867 |
| 2023-12-21 | 8.050 | 8.103 | 8.003 | 8.075 | 7.077 | 2,416,661 |
| 2023-12-20 | 8.148 | 8.167 | 7.990 | 8.128 | 7.123 | 3,505,368 |
| 2023-12-19 | 7.828 | 8.116 | 7.790 | 8.106 | 7.104 | 3,982,877 |
| 2023-12-18 | 8.030 | 8.100 | 7.935 | 7.969 | 6.984 | 3,596,943 |
| 2023-12-15 | 8.231 | 8.280 | 8.067 | 8.137 | 7.131 | 5,344,160 |
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.