Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	8.057	8.084	7.983	8.066	7.069	4,330,027
2023-09-20	7.973	8.178	7.967	8.123	7.119	3,869,135
2023-09-19	7.950	8.031	7.950	7.972	6.986	4,738,950
2023-09-18	8.050	8.076	7.968	7.992	7.004	4,713,725
2023-09-15	8.149	8.166	8.031	8.086	7.086	4,642,305
2023-09-14	8.100	8.116	7.942	8.028	7.035	5,238,082
2023-09-13	8.200	8.286	8.064	8.126	7.121	5,843,734
2023-09-12	8.208	8.273	8.173	8.216	7.200	2,630,660
2023-09-11	8.119	8.207	8.103	8.183	7.171	4,011,554
2023-09-08	8.106	8.173	7.978	8.070	7.072	4,767,568
2023-09-07	8.023	8.137	7.984	8.088	7.088	3,868,221
2023-09-06	8.210	8.262	8.067	8.081	7.082	5,694,786
2023-09-05	8.280	8.284	8.193	8.263	7.241	3,136,868
2023-09-04	8.240	8.446	8.240	8.334	7.304	2,945,014
2023-09-01	8.250	8.303	8.220	8.228	7.211	2,271,659
2023-08-31	8.205	8.360	8.195	8.247	7.227	4,854,478
2023-08-30	8.355	8.356	8.157	8.207	7.192	4,172,473
2023-08-29	8.289	8.408	8.284	8.365	7.331	3,554,875
2023-08-28	8.125	8.289	8.124	8.238	7.219	2,491,153
2023-08-25	8.151	8.215	8.082	8.098	7.097	4,066,069
2023-08-24	8.363	8.425	8.177	8.184	7.172	3,788,038
2023-08-23	8.363	8.385	8.296	8.360	7.326	2,770,804
2023-08-22	8.435	8.480	8.350	8.350	7.318	3,051,877
2023-08-21	8.430	8.504	8.393	8.410	7.370	2,708,931
2023-08-18	8.503	8.520	8.358	8.459	7.413	3,099,773
2023-08-17	8.650	8.670	8.526	8.542	7.486	2,690,853
2023-08-16	8.572	8.714	8.548	8.678	7.605	2,267,052
2023-08-15	8.752	8.795	8.610	8.631	7.564	2,262,368
2023-08-14	8.701	8.739	8.653	8.739	7.659	1,844,576
2023-08-11	8.755	8.819	8.722	8.744	7.663	2,147,563
2023-08-10	8.801	8.884	8.771	8.803	7.715	3,486,308
2023-08-09	8.690	8.822	8.673	8.715	7.638	3,906,405
2023-08-08	8.578	8.609	8.509	8.598	7.535	3,469,064
2023-08-07	8.541	8.677	8.511	8.619	7.553	4,094,492
2023-08-04	8.460	8.653	8.361	8.575	7.515	8,225,238
2023-08-03	8.693	8.738	8.181	8.342	7.311	21,202,990
2023-08-02	8.996	9.032	8.771	8.825	7.734	6,212,510
2023-08-01	9.197	9.250	9.064	9.078	7.956	3,112,189
2023-07-31	9.071	9.249	9.049	9.178	8.043	5,843,801
2023-07-28	8.908	9.111	8.825	9.028	7.912	5,402,722
2023-07-27	8.742	8.905	8.742	8.905	7.804	3,237,055
2023-07-26	8.649	8.843	8.649	8.796	7.708	3,832,888
2023-07-25	8.838	8.860	8.694	8.694	7.619	3,067,049
2023-07-24	8.733	8.826	8.662	8.822	7.731	2,888,735
2023-07-21	8.812	8.928	8.794	8.850	7.756	3,905,284
2023-07-20	8.830	8.920	8.765	8.836	7.744	3,056,626
2023-07-19	8.756	8.865	8.749	8.796	7.708	2,875,359
2023-07-18	8.670	8.751	8.610	8.716	7.638	2,659,652
2023-07-17	8.750	8.924	8.690	8.728	7.649	3,680,430
2023-07-14	8.901	8.974	8.791	8.792	7.705	4,510,649
2023-07-13	8.991	9.140	8.880	8.942	7.836	5,172,985
2023-07-12	9.040	9.053	8.720	8.987	7.876	6,304,043
2023-07-11	9.142	9.186	8.981	9.031	7.914	2,873,636
2023-07-10	8.989	9.128	8.962	9.100	7.975	2,263,536
2023-07-07	9.010	9.089	8.879	9.017	7.902	3,539,591
2023-07-06	9.385	9.385	8.937	9.010	7.896	7,374,142
2023-07-05	9.430	9.490	9.378	9.427	8.261	2,023,545
2023-07-04	9.460	9.493	9.383	9.463	8.293	2,242,842
2023-07-03	9.439	9.583	9.430	9.455	8.286	2,607,576
2023-06-30	9.452	9.468	9.377	9.379	8.219	2,813,590

← NewerPage 14 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.