Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	6.001	6.190	6.000	6.026	5.281	3,270,638
2022-07-22	6.000	6.072	5.990	6.040	5.293	3,831,861
2022-07-21	6.220	6.238	5.936	5.991	5.250	7,039,991
2022-07-20	6.308	6.345	6.123	6.243	5.471	4,160,880
2022-07-19	6.130	6.307	6.050	6.286	5.509	5,299,882
2022-07-18	6.156	6.290	6.121	6.148	5.388	4,931,942
2022-07-15	5.759	6.250	5.727	6.126	5.369	9,369,378
2022-07-14	5.644	5.810	5.642	5.729	5.021	4,396,948
2022-07-13	5.780	5.862	5.583	5.670	4.969	5,075,098
2022-07-12	5.601	5.778	5.500	5.778	5.064	4,951,303
2022-07-11	5.710	5.781	5.590	5.604	4.911	3,572,883
2022-07-08	5.750	5.928	5.686	5.801	5.084	6,495,071
2022-07-07	5.648	5.807	5.543	5.764	5.051	7,266,778
2022-07-06	5.580	5.734	5.500	5.510	4.829	5,010,953
2022-07-05	5.744	5.790	5.470	5.530	4.846	6,039,722
2022-07-04	5.690	5.717	5.554	5.714	5.008	5,707,309
2022-07-01	5.525	5.747	5.450	5.566	4.878	5,476,846
2022-06-30	5.672	5.690	5.313	5.564	4.876	13,529,130
2022-06-29	5.951	5.987	5.728	5.813	5.094	6,993,595
2022-06-28	6.050	6.203	5.941	6.035	5.289	4,331,093
2022-06-27	6.025	6.123	5.952	5.982	5.242	3,542,253
2022-06-24	6.307	6.307	5.944	5.966	5.228	6,414,477
2022-06-23	6.366	6.442	6.268	6.276	5.500	5,698,819
2022-06-22	6.235	6.449	6.200	6.374	5.586	7,076,624
2022-06-21	6.462	6.593	6.277	6.338	5.554	8,205,658
2022-06-20	6.000	6.440	5.992	6.430	5.635	7,697,057
2022-06-17	5.769	5.990	5.691	5.975	5.236	11,357,870
2022-06-16	5.962	5.962	5.690	5.713	5.007	5,894,822
2022-06-15	5.786	5.976	5.722	5.958	5.221	10,182,730
2022-06-14	5.940	5.950	5.701	5.712	5.006	8,593,116
2022-06-13	6.000	6.002	5.783	5.828	5.107	10,785,220
2022-06-10	6.299	6.314	6.060	6.069	5.319	9,353,996
2022-06-09	6.399	6.400	6.278	6.325	5.543	7,132,257
2022-06-08	6.634	6.678	6.382	6.402	5.610	8,013,529
2022-06-07	6.660	6.710	6.552	6.609	5.792	6,511,201
2022-06-06	6.656	6.758	6.622	6.694	5.866	4,326,638
2022-06-03	6.800	6.800	6.549	6.574	5.761	7,075,591
2022-06-02	6.843	6.863	6.771	6.771	5.934	2,923,810
2022-06-01	6.912	6.950	6.779	6.812	5.970	4,719,144
2022-05-31	6.950	6.950	6.733	6.826	5.982	8,682,792
2022-05-30	6.960	7.027	6.910	6.971	6.109	4,889,600
2022-05-27	6.866	6.930	6.809	6.881	6.030	3,955,755
2022-05-26	6.766	6.850	6.728	6.850	6.003	2,813,952
2022-05-25	6.600	6.790	6.480	6.777	5.939	8,471,041
2022-05-24	6.800	6.806	6.485	6.496	5.693	15,567,520
2022-05-23	6.949	6.993	6.802	6.903	6.050	4,318,422
2022-05-20	6.900	6.950	6.822	6.852	6.005	5,281,698
2022-05-19	6.793	6.867	6.706	6.803	5.962	6,095,083
2022-05-18	6.848	6.961	6.730	6.900	6.047	8,457,785
2022-05-17	6.799	6.905	6.731	6.827	5.983	6,655,141
2022-05-16	6.938	6.964	6.692	6.696	5.868	7,383,980
2022-05-13	6.867	6.900	6.744	6.900	6.047	5,873,329
2022-05-12	6.770	6.852	6.623	6.784	5.945	7,900,179
2022-05-11	6.754	6.989	6.721	6.914	6.059	8,773,576
2022-05-10	6.865	6.876	6.659	6.675	5.850	8,293,682
2022-05-09	6.900	7.095	6.747	6.768	5.931	8,387,050
2022-05-06	6.950	6.980	6.717	6.911	6.057	10,697,720
2022-05-05	7.310	7.424	6.842	6.920	6.064	14,409,670
2022-05-04	7.352	7.390	7.100	7.100	6.222	6,450,509
2022-05-03	7.160	7.360	7.119	7.356	6.447	6,540,088

← NewerPage 19 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.