Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	8.327	8.383	8.231	8.365	7.331	4,358,325
2023-01-09	8.341	8.500	8.318	8.422	7.381	4,655,963
2023-01-06	8.300	8.380	8.292	8.321	7.292	2,995,290
2023-01-05	8.178	8.346	8.160	8.336	7.305	6,331,570
2023-01-04	8.032	8.247	7.967	8.194	7.181	4,703,298
2023-01-03	7.864	8.029	7.851	7.950	6.967	2,951,117
2023-01-02	7.800	7.957	7.771	7.870	6.897	3,735,448
2022-12-30	7.799	7.826	7.731	7.765	6.805	2,030,772
2022-12-29	8.079	8.079	7.671	7.853	6.882	9,386,180
2022-12-28	8.249	8.249	8.055	8.117	7.113	3,138,014
2022-12-27	8.150	8.239	8.145	8.232	7.214	2,990,673
2022-12-23	8.100	8.122	8.034	8.103	7.101	3,872,479
2022-12-22	8.133	8.200	8.072	8.108	7.106	2,874,991
2022-12-21	8.061	8.158	8.060	8.121	7.117	3,817,862
2022-12-20	8.003	8.100	7.966	8.036	7.042	3,046,405
2022-12-19	8.000	8.137	7.963	8.061	7.064	2,994,574
2022-12-16	8.088	8.115	7.963	8.028	7.035	10,216,230
2022-12-15	8.068	8.210	8.052	8.087	7.087	5,967,585
2022-12-14	7.990	8.110	7.869	8.092	7.092	9,004,273
2022-12-13	7.707	8.070	7.691	7.989	7.001	14,695,320
2022-12-12	7.680	7.701	7.605	7.701	6.749	3,546,849
2022-12-09	7.722	7.768	7.618	7.717	6.763	3,824,835
2022-12-08	7.687	7.747	7.626	7.712	6.759	4,083,116
2022-12-07	7.699	7.746	7.632	7.639	6.695	3,660,450
2022-12-06	7.738	7.763	7.654	7.720	6.766	3,155,388
2022-12-05	7.738	7.775	7.691	7.766	6.806	3,716,563
2022-12-02	7.690	7.746	7.607	7.738	6.781	5,777,036
2022-12-01	7.680	7.723	7.556	7.576	6.639	4,249,877
2022-11-30	7.620	7.657	7.565	7.657	6.710	6,493,983
2022-11-29	7.514	7.619	7.489	7.592	6.653	3,627,626
2022-11-28	7.539	7.638	7.518	7.528	6.597	4,027,616
2022-11-25	7.550	7.580	7.487	7.567	6.631	3,431,333
2022-11-24	7.510	7.557	7.477	7.531	6.600	2,968,500
2022-11-23	7.468	7.517	7.338	7.504	6.576	5,424,619
2022-11-22	7.479	7.497	7.401	7.468	6.545	4,332,841
2022-11-21	7.327	7.439	7.238	7.435	6.516	5,602,780
2022-11-18	7.293	7.344	7.210	7.336	6.429	4,576,654
2022-11-17	7.229	7.288	7.182	7.277	6.377	4,874,680
2022-11-16	7.341	7.350	7.143	7.216	6.324	6,574,947
2022-11-15	7.289	7.418	7.221	7.390	6.476	6,295,673
2022-11-14	7.300	7.366	7.165	7.301	6.398	7,865,125
2022-11-11	7.288	7.399	7.237	7.330	6.424	6,307,732
2022-11-10	7.157	7.280	7.139	7.233	6.339	6,017,106
2022-11-09	7.169	7.223	7.127	7.193	6.304	3,503,572
2022-11-08	7.168	7.234	7.156	7.215	6.323	4,275,089
2022-11-07	7.068	7.215	7.028	7.180	6.292	4,993,508
2022-11-04	7.095	7.201	7.062	7.098	6.220	8,392,940
2022-11-03	6.855	7.029	6.840	6.980	6.117	4,931,713
2022-11-02	6.991	7.040	6.811	6.940	6.082	4,695,003
2022-11-01	7.000	7.037	6.908	6.947	6.088	3,023,820
2022-10-31	6.804	7.017	6.799	6.943	6.085	5,369,429
2022-10-28	6.807	6.970	6.727	6.819	5.976	7,167,294
2022-10-27	6.664	6.889	6.643	6.862	6.014	7,472,430
2022-10-26	6.613	6.658	6.563	6.651	5.829	3,719,411
2022-10-25	6.609	6.631	6.562	6.631	5.811	2,703,768
2022-10-24	6.609	6.679	6.545	6.578	5.765	2,963,255
2022-10-21	6.550	6.650	6.481	6.570	5.758	3,198,900
2022-10-20	6.701	6.757	6.605	6.645	5.823	4,708,109
2022-10-19	6.717	6.860	6.706	6.757	5.922	6,258,301
2022-10-18	6.727	6.748	6.503	6.662	5.838	8,359,411

← NewerPage 17 of 22 · 1,276 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.