Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	6.447	6.778	6.425	6.581	5.767	12,421,150
2022-10-14	6.440	6.560	6.366	6.479	5.678	7,437,254
2022-10-13	6.085	6.426	6.038	6.390	5.600	9,898,101
2022-10-12	6.118	6.155	5.991	6.104	5.349	4,645,530
2022-10-11	6.000	6.227	5.972	6.142	5.383	6,919,508
2022-10-10	5.986	6.099	5.828	6.025	5.280	3,884,673
2022-10-07	6.013	6.100	5.989	6.055	5.306	2,937,272
2022-10-06	6.040	6.145	5.982	6.030	5.284	3,484,575
2022-10-05	5.959	6.012	5.893	6.000	5.258	4,106,460
2022-10-04	5.790	5.999	5.761	5.978	5.239	6,445,665
2022-10-03	5.700	5.770	5.521	5.716	5.009	8,961,433
2022-09-30	5.840	6.030	5.807	5.918	5.186	6,159,226
2022-09-29	5.790	5.919	5.699	5.817	5.098	5,950,424
2022-09-28	5.725	5.775	5.479	5.772	5.058	9,429,393
2022-09-27	5.835	5.880	5.763	5.796	5.079	4,478,875
2022-09-26	5.602	5.811	5.551	5.726	5.018	4,931,691
2022-09-23	5.866	5.915	5.628	5.674	4.973	5,623,134
2022-09-22	5.801	5.942	5.774	5.846	5.123	4,533,910
2022-09-21	6.043	6.052	5.826	5.919	5.187	6,186,492
2022-09-20	6.177	6.254	6.071	6.110	5.355	4,430,304
2022-09-19	6.005	6.186	5.975	6.155	5.394	3,228,844
2022-09-16	6.110	6.113	5.973	6.068	5.318	9,653,734
2022-09-15	6.139	6.274	6.132	6.246	5.474	5,473,831
2022-09-14	6.219	6.250	5.976	6.090	5.337	11,673,440
2022-09-13	6.440	6.475	6.276	6.322	5.540	4,364,622
2022-09-12	6.354	6.466	6.344	6.421	5.627	7,726,537
2022-09-09	6.180	6.310	6.150	6.288	5.511	7,105,953
2022-09-08	6.190	6.275	6.085	6.172	5.409	6,086,125
2022-09-07	5.977	6.150	5.916	6.140	5.381	7,484,874
2022-09-06	5.852	6.053	5.848	5.950	5.214	6,259,665
2022-09-05	5.858	5.883	5.789	5.865	5.140	3,737,053
2022-09-02	5.880	5.975	5.832	5.942	5.207	5,014,250
2022-09-01	5.860	5.879	5.691	5.749	5.038	5,032,688
2022-08-31	5.920	5.950	5.828	5.935	5.201	4,046,035
2022-08-30	5.897	5.965	5.837	5.908	5.178	2,908,786
2022-08-29	5.820	5.893	5.739	5.875	5.149	3,746,292
2022-08-26	6.000	6.042	5.825	5.845	5.122	4,920,056
2022-08-25	6.080	6.100	5.973	5.985	5.245	2,736,851
2022-08-24	5.964	6.041	5.900	5.998	5.256	3,284,519
2022-08-23	6.049	6.157	5.974	6.019	5.275	4,772,211
2022-08-22	6.224	6.250	6.026	6.088	5.335	5,371,928
2022-08-19	6.455	6.494	6.259	6.275	5.499	5,359,059
2022-08-18	6.465	6.600	6.465	6.566	5.754	2,984,605
2022-08-17	6.725	6.763	6.454	6.467	5.667	5,073,159
2022-08-16	6.730	6.796	6.673	6.747	5.913	4,084,321
2022-08-15	6.589	6.762	6.525	6.734	5.901	4,330,621
2022-08-12	6.500	6.629	6.497	6.588	5.773	5,730,321
2022-08-11	6.647	6.680	6.512	6.526	5.719	4,576,627
2022-08-10	6.563	6.688	6.500	6.611	5.794	5,757,012
2022-08-09	6.766	6.840	6.534	6.573	5.760	6,367,580
2022-08-08	6.820	6.889	6.675	6.751	5.916	6,890,281
2022-08-05	6.540	6.769	6.531	6.726	5.894	9,862,794
2022-08-04	6.250	6.529	6.217	6.470	5.670	13,500,980
2022-08-03	6.002	6.165	5.977	6.080	5.328	5,186,444
2022-08-02	5.971	6.050	5.923	6.010	5.267	2,822,500
2022-08-01	6.000	6.063	5.966	5.974	5.235	2,906,865
2022-07-29	6.109	6.192	5.960	5.994	5.253	4,521,926
2022-07-28	6.090	6.100	6.024	6.038	5.291	2,673,745
2022-07-27	5.910	6.105	5.848	6.056	5.307	3,979,993
2022-07-26	6.024	6.065	5.839	5.870	5.144	3,927,471

← NewerPage 18 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.