Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	9.500	9.513	9.350	9.452	8.283	2,254,403
2023-06-28	9.485	9.563	9.436	9.495	8.321	3,166,587
2023-06-27	9.203	9.451	9.186	9.451	8.283	3,103,704
2023-06-26	9.220	9.244	9.047	9.177	8.042	2,455,306
2023-06-23	9.430	9.439	9.108	9.211	8.072	4,077,819
2023-06-22	9.250	9.470	9.209	9.470	8.299	3,315,362
2023-06-21	9.312	9.459	9.250	9.331	8.177	3,226,180
2023-06-20	9.307	9.336	9.190	9.262	8.117	3,221,397
2023-06-19	9.428	9.462	9.281	9.334	8.180	2,735,012
2023-06-16	9.380	9.442	9.316	9.410	8.247	6,599,564
2023-06-15	9.500	9.511	9.251	9.350	8.194	3,400,129
2023-06-14	9.539	9.647	9.450	9.476	8.304	3,897,344
2023-06-13	9.374	9.572	9.337	9.528	8.350	4,636,453
2023-06-12	9.220	9.346	9.207	9.328	8.175	2,558,476
2023-06-09	9.081	9.232	9.081	9.184	8.049	3,168,336
2023-06-08	9.104	9.188	9.079	9.136	8.006	2,920,089
2023-06-07	9.182	9.199	9.065	9.133	8.004	2,842,236
2023-06-06	9.105	9.170	9.015	9.141	8.011	2,382,771
2023-06-05	9.338	9.338	9.055	9.111	7.985	4,153,189
2023-06-02	9.210	9.316	9.189	9.303	8.153	3,536,450
2023-06-01	9.212	9.292	9.070	9.157	8.025	3,653,814
2023-05-31	9.180	9.300	9.046	9.160	8.027	8,818,781
2023-05-30	9.200	9.320	9.110	9.218	8.078	2,523,960
2023-05-29	9.261	9.304	9.158	9.196	8.059	1,181,963
2023-05-26	9.325	9.330	9.166	9.222	8.082	2,737,329
2023-05-25	9.200	9.351	9.103	9.240	8.098	3,845,331
2023-05-24	9.400	9.401	9.149	9.217	8.077	5,301,933
2023-05-23	9.651	9.685	9.370	9.490	8.317	4,290,719
2023-05-22	9.619	9.771	9.619	9.712	8.511	2,698,584
2023-05-19	9.785	9.932	9.592	9.592	8.406	4,966,025
2023-05-18	9.675	9.865	9.646	9.762	8.555	3,368,892
2023-05-17	9.272	9.642	9.238	9.603	8.416	4,473,587
2023-05-16	9.157	9.315	9.153	9.315	8.163	3,211,928
2023-05-15	9.214	9.228	9.104	9.172	8.038	1,717,775
2023-05-12	9.158	9.226	9.115	9.158	8.026	1,323,738
2023-05-11	9.300	9.317	9.079	9.142	8.012	2,659,363
2023-05-10	9.323	9.360	9.204	9.204	8.066	3,931,562
2023-05-09	9.200	9.312	9.147	9.297	8.148	3,248,018
2023-05-08	9.282	9.324	9.156	9.176	8.042	2,786,850
2023-05-05	9.231	9.363	9.091	9.199	8.062	5,794,731
2023-05-04	9.559	9.559	9.153	9.201	8.063	5,790,719
2023-05-03	9.500	9.571	9.025	9.525	8.347	8,363,222
2023-05-02	9.730	9.892	9.588	9.652	8.459	4,874,307
2023-04-28	9.584	9.744	9.489	9.730	8.527	3,542,205
2023-04-27	9.481	9.782	9.434	9.571	8.388	3,868,505
2023-04-26	9.661	9.661	9.359	9.489	8.316	3,388,440
2023-04-25	9.735	9.750	9.557	9.685	8.488	2,960,763
2023-04-24	9.803	9.876	9.754	9.790	8.580	2,784,133
2023-04-21	9.810	9.816	9.603	9.741	8.537	2,707,175
2023-04-20	9.850	9.914	9.787	9.839	8.623	3,196,824
2023-04-19	9.928	9.976	9.706	9.814	8.601	4,060,961
2023-04-18	9.701	9.790	9.680	9.721	8.519	3,259,174
2023-04-17	9.564	9.664	9.529	9.644	8.452	2,819,240
2023-04-14	9.560	9.589	9.331	9.510	8.334	4,359,773
2023-04-13	9.583	9.818	9.450	9.554	8.373	4,869,941
2023-04-12	10.094	10.094	9.505	9.566	8.383	7,751,938
2023-04-11	10.326	10.402	10.036	10.086	8.839	3,532,842
2023-04-06	10.212	10.304	10.144	10.274	9.004	2,778,977
2023-04-05	10.300	10.406	10.104	10.162	8.906	3,454,800
2023-04-04	10.240	10.486	10.182	10.324	9.048	3,874,874

← NewerPage 15 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.