Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	10.216	10.312	10.126	10.198	8.937	3,244,781
2023-03-31	10.192	10.326	10.108	10.260	8.991	5,983,254
2023-03-30	9.777	9.983	9.769	9.950	8.720	5,461,479
2023-03-29	9.533	9.647	9.465	9.647	8.454	2,671,390
2023-03-28	9.651	9.651	9.417	9.441	8.274	3,483,285
2023-03-27	9.480	9.547	9.374	9.489	8.316	3,600,319
2023-03-24	9.786	9.786	9.300	9.367	8.209	7,098,932
2023-03-23	9.858	9.942	9.741	9.843	8.626	4,018,573
2023-03-22	9.930	9.990	9.823	9.878	8.657	2,731,711
2023-03-21	9.810	10.038	9.785	9.929	8.701	5,269,109
2023-03-20	9.420	9.808	9.101	9.725	8.523	6,293,958
2023-03-17	9.979	10.024	9.318	9.507	8.332	10,879,690
2023-03-16	10.130	10.238	9.803	9.960	8.729	6,959,015
2023-03-15	10.378	10.422	9.810	9.894	8.671	9,217,332
2023-03-14	10.022	10.288	9.779	10.198	8.937	6,423,556
2023-03-13	10.548	10.600	9.758	9.967	8.735	11,545,750
2023-03-10	10.500	10.630	10.350	10.574	9.267	4,637,680
2023-03-09	10.948	10.958	10.642	10.730	9.403	4,489,898
2023-03-08	10.862	11.112	10.780	10.934	9.582	5,844,321
2023-03-07	11.000	11.160	10.740	10.860	9.517	7,343,288
2023-03-06	10.568	10.988	10.486	10.954	9.600	11,835,140
2023-03-03	10.000	10.518	9.950	10.360	9.079	16,634,539
2023-03-02	9.864	9.904	9.758	9.860	8.641	4,059,936
2023-03-01	9.820	9.948	9.761	9.907	8.682	4,755,739
2023-02-28	9.760	9.839	9.726	9.822	8.608	4,925,665
2023-02-27	9.714	9.857	9.663	9.776	8.567	3,610,906
2023-02-24	9.680	9.829	9.573	9.657	8.463	5,680,325
2023-02-23	9.550	9.714	9.531	9.704	8.504	3,788,205
2023-02-22	9.610	9.650	9.431	9.518	8.341	3,353,857
2023-02-21	9.678	9.773	9.603	9.669	8.474	3,604,576
2023-02-20	9.716	9.724	9.503	9.537	8.358	2,685,966
2023-02-17	9.610	9.800	9.580	9.730	8.527	3,537,194
2023-02-16	9.667	9.715	9.600	9.652	8.459	3,484,607
2023-02-15	9.616	9.686	9.398	9.644	8.452	6,402,638
2023-02-14	9.519	9.673	9.495	9.638	8.446	3,834,580
2023-02-13	9.433	9.541	9.375	9.517	8.340	3,303,600
2023-02-10	9.650	9.680	9.084	9.404	8.241	8,379,587
2023-02-09	9.728	9.820	9.661	9.718	8.516	3,934,472
2023-02-08	9.622	9.735	9.544	9.677	8.481	3,942,172
2023-02-07	9.789	9.806	9.602	9.653	8.460	4,445,523
2023-02-06	9.886	9.886	9.702	9.803	8.591	3,971,639
2023-02-03	9.880	9.960	9.826	9.902	8.678	4,520,075
2023-02-02	9.722	9.893	9.680	9.893	8.670	6,771,005
2023-02-01	9.689	9.748	9.615	9.679	8.482	3,992,608
2023-01-31	9.605	9.711	9.572	9.711	8.510	4,985,731
2023-01-30	9.704	9.749	9.613	9.651	8.458	3,273,460
2023-01-27	9.750	9.789	9.696	9.755	8.549	3,626,336
2023-01-26	9.657	9.741	9.323	9.727	8.524	7,102,727
2023-01-25	9.730	9.890	9.615	9.625	8.435	5,460,409
2023-01-24	9.675	9.744	9.580	9.654	8.460	5,981,572
2023-01-23	9.647	9.716	9.519	9.600	8.413	6,491,862
2023-01-20	9.490	9.630	9.452	9.580	8.396	8,216,685
2023-01-19	9.191	9.398	9.150	9.350	8.194	8,516,005
2023-01-18	8.817	9.285	8.813	9.258	8.113	10,706,280
2023-01-17	8.809	8.857	8.698	8.803	7.715	3,466,490
2023-01-16	8.818	8.862	8.738	8.806	7.717	3,784,806
2023-01-13	8.576	8.834	8.563	8.760	7.677	9,076,849
2023-01-12	8.422	8.580	8.356	8.547	7.490	6,621,375
2023-01-11	8.365	8.495	8.365	8.411	7.371	4,511,066
2023-01-10	8.327	8.383	8.231	8.365	7.331	4,358,325

← NewerPage 16 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.