Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	7.096	7.277	6.933	7.118	6.238	4,799,071
2022-04-29	7.207	7.233	7.027	7.153	6.269	3,177,617
2022-04-28	7.163	7.250	7.082	7.153	6.269	4,681,721
2022-04-27	7.072	7.157	6.875	7.050	6.178	6,046,702
2022-04-26	7.330	7.367	7.090	7.090	6.213	7,282,128
2022-04-25	7.110	7.375	7.092	7.205	6.314	4,769,041
2022-04-22	7.350	7.438	7.205	7.221	6.328	5,696,891
2022-04-21	7.204	7.578	7.166	7.491	6.565	12,101,190
2022-04-20	7.249	7.267	7.137	7.153	6.269	4,163,350
2022-04-19	7.199	7.244	7.081	7.202	6.312	3,776,682
2022-04-14	7.106	7.218	7.055	7.199	6.309	6,266,401
2022-04-13	6.910	7.033	6.751	7.013	6.146	6,301,949
2022-04-12	6.982	7.030	6.872	6.897	6.044	6,866,174
2022-04-11	6.921	7.194	6.817	7.091	6.214	8,674,332
2022-04-08	7.074	7.112	6.930	6.957	6.097	4,472,501
2022-04-07	7.090	7.193	6.923	6.934	6.077	5,374,623
2022-04-06	7.350	7.437	7.003	7.032	6.163	9,746,414
2022-04-05	7.281	7.408	7.250	7.329	6.423	7,979,957
2022-04-04	7.327	7.389	7.192	7.307	6.404	6,288,483
2022-04-01	7.442	7.512	7.302	7.311	6.407	5,557,045
2022-03-31	7.500	7.557	7.321	7.358	6.448	6,303,194
2022-03-30	7.589	7.646	7.362	7.427	6.509	8,702,190
2022-03-29	7.443	7.666	7.336	7.654	6.708	16,560,369
2022-03-28	7.180	7.448	7.180	7.341	6.433	9,800,964
2022-03-25	7.135	7.216	7.105	7.174	6.287	7,468,052
2022-03-24	6.940	7.146	6.940	7.140	6.257	9,140,610
2022-03-23	7.159	7.196	6.988	7.064	6.191	7,859,412
2022-03-22	7.101	7.208	7.073	7.155	6.270	6,248,277
2022-03-21	7.120	7.172	6.996	7.110	6.231	9,700,323
2022-03-18	6.948	7.192	6.902	7.135	6.253	13,629,690
2022-03-17	7.220	7.270	6.957	7.035	6.165	11,762,740
2022-03-16	7.100	7.332	7.032	7.151	6.267	17,541,971
2022-03-15	6.796	7.054	6.670	6.952	6.092	12,546,570
2022-03-14	6.866	6.956	6.725	6.869	6.020	11,154,890
2022-03-11	6.767	7.100	6.669	6.669	5.844	19,360,510
2022-03-10	6.650	6.795	6.501	6.789	5.950	19,399,609
2022-03-09	6.275	6.620	6.200	6.600	5.784	22,557,631
2022-03-08	5.500	5.923	5.425	5.892	5.164	23,283,119
2022-03-07	5.500	5.821	5.250	5.586	4.895	30,054,949
2022-03-04	6.001	6.050	5.578	5.783	5.068	33,801,359
2022-03-03	6.497	6.550	6.073	6.084	5.332	22,152,881
2022-03-02	6.300	6.682	6.061	6.626	5.807	17,524,500
2022-03-01	6.950	7.102	6.346	6.346	5.561	19,279,500
2022-02-28	6.841	6.952	6.739	6.874	6.024	16,908,660
2022-02-25	6.995	7.252	6.842	7.186	6.298	16,202,080
2022-02-24	6.799	7.054	6.616	6.748	5.914	24,363,199
2022-02-23	7.452	7.575	7.244	7.247	6.351	11,784,240
2022-02-22	7.150	7.505	7.089	7.432	6.513	18,258,680
2022-02-21	7.600	7.740	7.393	7.508	6.580	10,622,000
2022-02-18	7.653	7.796	7.531	7.534	6.603	9,507,428
2022-02-17	7.900	7.919	7.585	7.672	6.723	10,273,490
2022-02-16	7.750	7.887	7.680	7.807	6.842	13,611,890
2022-02-15	7.210	7.664	7.200	7.664	6.716	10,027,010
2022-02-14	7.200	7.355	6.990	7.299	6.397	13,533,090
2022-02-11	7.570	7.700	7.527	7.544	6.611	6,821,012
2022-02-10	7.609	7.718	7.561	7.653	6.707	11,334,590
2022-02-09	7.444	7.618	7.379	7.585	6.647	11,558,110
2022-02-08	7.045	7.397	7.003	7.397	6.482	14,616,820
2022-02-07	6.902	7.008	6.786	7.008	6.142	5,444,810
2022-02-04	6.969	6.984	6.779	6.842	5.996	5,683,148

← NewerPage 20 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.