Deutsche Lufthansa AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	8.100	8.271	8.093	8.172	7.162	5,934,589
2023-12-13	8.197	8.270	7.957	7.990	7.002	5,837,886
2023-12-12	8.140	8.220	8.072	8.220	7.204	4,213,579
2023-12-11	8.276	8.299	8.150	8.160	7.151	4,184,746
2023-12-08	8.360	8.445	8.339	8.364	7.330	3,454,672
2023-12-07	8.280	8.421	8.164	8.409	7.369	8,462,478
2023-12-06	8.330	8.585	8.330	8.585	7.524	6,910,761
2023-12-05	8.269	8.340	8.252	8.319	7.290	2,647,081
2023-12-04	8.250	8.348	8.234	8.313	7.285	5,189,082
2023-12-01	8.021	8.238	8.021	8.222	7.205	6,894,316
2023-11-30	8.040	8.122	7.891	7.980	6.993	7,763,271
2023-11-29	7.795	8.100	7.795	8.020	7.028	6,602,419
2023-11-28	7.660	7.821	7.649	7.787	6.824	3,213,931
2023-11-27	7.815	7.952	7.676	7.723	6.768	3,535,110
2023-11-24	7.842	7.872	7.783	7.833	6.865	2,020,026
2023-11-23	7.898	7.915	7.751	7.821	6.854	4,505,145
2023-11-22	7.810	8.017	7.781	7.978	6.992	3,577,329
2023-11-21	7.980	8.061	7.840	7.840	6.871	3,472,252
2023-11-20	8.035	8.080	7.939	7.957	6.973	4,296,290
2023-11-17	7.892	8.058	7.849	7.999	7.010	5,290,330
2023-11-16	7.900	7.965	7.804	7.845	6.875	3,489,050
2023-11-15	7.801	7.961	7.791	7.920	6.941	4,743,185
2023-11-14	7.710	7.836	7.628	7.788	6.825	5,831,042
2023-11-13	7.561	7.737	7.561	7.698	6.746	3,317,319
2023-11-10	7.684	7.684	7.496	7.560	6.625	5,838,496
2023-11-09	7.631	7.774	7.604	7.755	6.796	4,035,029
2023-11-08	7.385	7.739	7.385	7.671	6.723	6,016,708
2023-11-07	7.333	7.511	7.310	7.420	6.503	3,796,720
2023-11-06	7.681	7.750	7.353	7.395	6.481	6,420,490
2023-11-03	7.110	7.626	7.098	7.532	6.601	13,521,430
2023-11-02	6.880	7.132	6.860	7.036	6.166	12,447,460
2023-11-01	6.677	6.677	6.513	6.571	5.759	5,037,440
2023-10-31	6.663	6.672	6.542	6.604	5.788	4,511,788
2023-10-30	6.730	6.778	6.638	6.640	5.819	4,440,730
2023-10-27	6.834	6.861	6.537	6.707	5.878	5,493,408
2023-10-26	6.700	6.795	6.654	6.785	5.946	4,559,948
2023-10-25	6.702	6.799	6.580	6.757	5.922	4,518,024
2023-10-24	6.737	6.778	6.647	6.682	5.856	3,961,374
2023-10-23	6.655	6.703	6.555	6.703	5.874	3,629,148
2023-10-20	6.710	6.726	6.609	6.631	5.811	5,669,699
2023-10-19	6.795	6.860	6.754	6.808	5.966	4,717,458
2023-10-18	6.950	6.992	6.762	6.864	6.015	8,550,058
2023-10-17	7.130	7.165	7.029	7.116	6.236	2,868,186
2023-10-16	7.055	7.202	7.016	7.159	6.274	3,423,370
2023-10-13	7.096	7.215	7.029	7.111	6.232	4,892,207
2023-10-12	7.328	7.356	7.142	7.142	6.259	4,828,469
2023-10-11	7.255	7.333	7.208	7.294	6.392	2,870,182
2023-10-10	7.147	7.352	7.131	7.291	6.390	5,434,636
2023-10-09	7.219	7.233	7.055	7.086	6.210	6,520,409
2023-10-06	7.368	7.489	7.322	7.403	6.488	3,866,208
2023-10-05	7.269	7.458	7.240	7.350	6.441	4,538,557
2023-10-04	7.154	7.218	7.031	7.218	6.326	5,687,249
2023-10-03	7.400	7.434	7.227	7.247	6.351	4,349,850
2023-10-02	7.530	7.590	7.419	7.460	6.538	2,799,631
2023-09-29	7.571	7.592	7.501	7.506	6.578	4,438,039
2023-09-28	7.620	7.632	7.362	7.529	6.598	6,724,206
2023-09-27	7.600	7.687	7.555	7.653	6.707	3,748,238
2023-09-26	7.613	7.715	7.567	7.607	6.666	4,774,311
2023-09-25	8.100	8.114	7.577	7.660	6.713	11,730,690
2023-09-22	8.010	8.159	7.990	8.135	7.129	5,275,170

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.