Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 9.064 | 9.190 | 8.888 | 8.928 | 8.928 | 3,867,790 |
| 2026-07-24 | 8.482 | 8.758 | 8.460 | 8.758 | 8.758 | 3,021,329 |
| 2026-07-23 | 8.750 | 8.752 | 8.454 | 8.454 | 8.454 | 4,831,081 |
| 2026-07-22 | 8.950 | 8.956 | 8.770 | 8.816 | 8.816 | 2,827,168 |
| 2026-07-21 | 8.800 | 8.960 | 8.774 | 8.950 | 8.950 | 2,532,768 |
| 2026-07-20 | 8.898 | 9.018 | 8.728 | 8.840 | 8.840 | 3,607,024 |
| 2026-07-17 | 9.094 | 9.108 | 8.906 | 9.002 | 9.002 | 2,964,185 |
| 2026-07-16 | 9.230 | 9.272 | 9.048 | 9.120 | 9.120 | 2,872,772 |
| 2026-07-15 | 9.148 | 9.184 | 9.030 | 9.176 | 9.176 | 3,493,126 |
| 2026-07-14 | 9.050 | 9.156 | 8.822 | 9.130 | 9.130 | 5,291,550 |
| 2026-07-13 | 9.306 | 9.368 | 9.108 | 9.118 | 9.118 | 4,359,458 |
| 2026-07-10 | 9.476 | 9.620 | 9.386 | 9.512 | 9.512 | 3,254,046 |
| 2026-07-09 | 9.496 | 9.522 | 9.162 | 9.380 | 9.380 | 4,273,637 |
| 2026-07-08 | 9.366 | 9.666 | 9.196 | 9.246 | 9.246 | 7,646,540 |
| 2026-07-07 | 10.150 | 10.285 | 9.890 | 9.890 | 9.890 | 4,689,025 |
| 2026-07-06 | 9.972 | 10.105 | 9.920 | 10.085 | 10.085 | 3,318,545 |
| 2026-07-03 | 10.010 | 10.090 | 9.916 | 9.976 | 9.976 | 3,191,224 |
| 2026-07-02 | 9.720 | 10.075 | 9.690 | 9.984 | 9.984 | 4,995,227 |
| 2026-07-01 | 9.974 | 9.992 | 9.696 | 9.770 | 9.770 | 4,006,659 |
| 2026-06-30 | 9.820 | 10.010 | 9.728 | 10.010 | 10.010 | 6,418,069 |
| 2026-06-29 | 9.770 | 9.792 | 9.580 | 9.784 | 9.784 | 4,083,767 |
| 2026-06-26 | 9.720 | 9.848 | 9.572 | 9.796 | 9.796 | 5,106,696 |
| 2026-06-25 | 9.642 | 9.846 | 9.642 | 9.820 | 9.820 | 7,518,510 |
| 2026-06-24 | 9.200 | 9.600 | 9.188 | 9.600 | 9.600 | 8,302,400 |
| 2026-06-23 | 9.100 | 9.246 | 9.078 | 9.190 | 9.190 | 4,427,002 |
| 2026-06-22 | 9.050 | 9.208 | 9.006 | 9.136 | 9.136 | 4,194,387 |
| 2026-06-19 | 9.000 | 9.112 | 8.932 | 9.064 | 9.064 | 9,565,729 |
| 2026-06-18 | 8.938 | 9.170 | 8.910 | 9.170 | 9.170 | 8,376,396 |
| 2026-06-17 | 8.938 | 9.070 | 8.728 | 8.886 | 8.886 | 6,625,330 |
| 2026-06-16 | 8.860 | 8.966 | 8.810 | 8.910 | 8.910 | 5,046,581 |
| 2026-06-15 | 8.900 | 9.000 | 8.770 | 8.828 | 8.828 | 7,661,220 |
| 2026-06-12 | 8.322 | 8.682 | 8.322 | 8.446 | 8.446 | 11,354,420 |
| 2026-06-11 | 7.988 | 8.086 | 7.914 | 8.030 | 8.030 | 3,795,100 |
| 2026-06-10 | 8.090 | 8.140 | 7.954 | 8.044 | 8.044 | 4,620,411 |
| 2026-06-09 | 8.234 | 8.364 | 8.076 | 8.092 | 8.092 | 6,055,526 |
| 2026-06-08 | 8.214 | 8.474 | 8.116 | 8.280 | 8.280 | 4,441,502 |
| 2026-06-05 | 8.440 | 8.492 | 8.348 | 8.436 | 8.436 | 3,057,380 |
| 2026-06-04 | 8.366 | 8.552 | 8.364 | 8.452 | 8.452 | 5,440,520 |
| 2026-06-03 | 8.280 | 8.384 | 8.236 | 8.314 | 8.314 | 2,903,237 |
| 2026-06-02 | 8.456 | 8.508 | 8.346 | 8.360 | 8.360 | 2,649,131 |
| 2026-06-01 | 8.550 | 8.554 | 8.246 | 8.320 | 8.320 | 5,357,953 |
| 2026-05-29 | 8.490 | 8.670 | 8.482 | 8.580 | 8.580 | 11,261,690 |
| 2026-05-28 | 8.256 | 8.474 | 8.228 | 8.334 | 8.334 | 3,661,319 |
| 2026-05-27 | 8.160 | 8.446 | 8.150 | 8.324 | 8.324 | 6,377,362 |
| 2026-05-26 | 8.014 | 8.182 | 7.992 | 8.118 | 8.118 | 3,865,178 |
| 2026-05-25 | 8.200 | 8.276 | 8.138 | 8.172 | 8.172 | 4,818,771 |
| 2026-05-22 | 7.918 | 7.964 | 7.698 | 7.890 | 7.890 | 5,866,070 |
| 2026-05-21 | 7.900 | 8.042 | 7.808 | 7.808 | 7.808 | 5,654,925 |
| 2026-05-20 | 7.702 | 8.022 | 7.670 | 7.922 | 7.922 | 4,961,453 |
| 2026-05-19 | 7.840 | 7.922 | 7.666 | 7.670 | 7.670 | 4,805,859 |
| 2026-05-18 | 7.570 | 7.868 | 7.456 | 7.712 | 7.712 | 6,295,867 |
| 2026-05-15 | 7.860 | 7.860 | 7.622 | 7.690 | 7.690 | 7,484,154 |
| 2026-05-14 | 8.210 | 8.242 | 7.912 | 7.912 | 7.912 | 6,849,677 |
| 2026-05-13 | 8.210 | 8.276 | 8.120 | 8.130 | 8.130 | 8,818,871 |
| 2026-05-12 | 8.250 | 8.532 | 8.220 | 8.520 | 8.190 | 6,722,219 |
| 2026-05-11 | 8.180 | 8.398 | 8.104 | 8.312 | 7.990 | 7,970,473 |
| 2026-05-08 | 8.282 | 8.282 | 8.110 | 8.140 | 7.825 | 4,906,079 |
| 2026-05-07 | 8.332 | 8.684 | 8.290 | 8.372 | 8.048 | 8,160,829 |
| 2026-05-06 | 7.872 | 8.390 | 7.800 | 8.222 | 7.904 | 14,896,960 |
| 2026-05-05 | 7.500 | 7.790 | 7.500 | 7.732 | 7.433 | 6,677,754 |
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.