Deutsche Lufthansa AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.875	6.978	6.802	6.928	6.071	5,995,462
2022-02-02	6.873	7.036	6.839	6.901	6.048	8,407,653
2022-02-01	6.806	6.885	6.703	6.794	5.954	8,939,897
2022-01-31	6.959	6.972	6.663	6.807	5.965	11,704,810
2022-01-28	7.045	7.045	6.758	6.791	5.951	8,469,470
2022-01-27	6.959	7.093	6.901	7.045	6.174	7,085,957
2022-01-26	6.940	7.128	6.883	7.067	6.193	11,980,110
2022-01-25	6.610	6.780	6.441	6.677	5.851	8,482,563
2022-01-24	6.936	6.949	6.550	6.560	5.749	13,449,020
2022-01-21	6.985	6.999	6.808	6.909	6.055	7,175,116
2022-01-20	6.817	7.110	6.810	7.093	6.216	9,788,090
2022-01-19	7.030	7.103	6.809	6.820	5.977	10,418,060
2022-01-18	7.121	7.173	7.004	7.129	6.248	6,804,940
2022-01-17	7.277	7.305	7.208	7.241	6.346	4,169,655
2022-01-14	7.240	7.314	7.165	7.241	6.346	6,122,007
2022-01-13	7.110	7.284	7.052	7.284	6.383	6,850,648
2022-01-12	7.303	7.339	7.081	7.117	6.237	7,941,250
2022-01-11	7.326	7.340	7.194	7.249	6.353	6,333,552
2022-01-10	7.122	7.316	7.110	7.268	6.369	11,768,150
2022-01-07	7.076	7.102	6.976	7.066	6.192	6,941,694
2022-01-06	6.980	7.199	6.929	7.076	6.201	10,712,850
2022-01-05	7.013	7.207	6.967	7.158	6.273	12,036,250
2022-01-04	6.800	7.108	6.759	7.050	6.178	22,050,461
2022-01-03	6.315	6.728	6.285	6.728	5.896	19,693,881
2021-12-30	6.220	6.257	6.100	6.180	5.416	4,155,492
2021-12-29	6.280	6.321	6.223	6.246	5.474	5,149,383
2021-12-28	6.268	6.324	6.213	6.295	5.517	5,222,938
2021-12-27	6.199	6.300	6.151	6.258	5.484	6,153,233
2021-12-23	6.230	6.462	6.210	6.289	5.511	15,259,510
2021-12-22	6.163	6.260	6.076	6.228	5.458	9,928,840
2021-12-21	5.922	6.233	5.890	6.233	5.462	13,162,630
2021-12-20	5.669	5.930	5.618	5.848	5.125	10,694,880
2021-12-17	5.741	5.965	5.740	5.965	5.228	18,488,779
2021-12-16	5.790	5.848	5.717	5.727	5.019	8,047,072
2021-12-15	5.880	5.912	5.675	5.675	4.973	8,629,252
2021-12-14	5.840	5.912	5.754	5.863	5.138	9,920,337
2021-12-13	6.049	6.079	5.806	5.816	5.097	11,515,470
2021-12-10	6.000	6.130	5.991	6.018	5.274	9,022,433
2021-12-09	6.190	6.191	6.040	6.076	5.325	8,262,943
2021-12-08	6.070	6.208	5.883	6.197	5.431	14,530,080
2021-12-07	6.170	6.200	6.086	6.139	5.380	12,805,160
2021-12-06	5.750	6.090	5.678	6.090	5.337	17,437,891
2021-12-03	5.760	5.868	5.647	5.687	4.984	14,455,720
2021-12-02	5.510	5.739	5.480	5.625	4.930	17,454,240
2021-12-01	5.501	5.764	5.425	5.633	4.937	18,312,119
2021-11-30	5.450	5.580	5.316	5.361	4.698	26,391,420
2021-11-29	5.640	5.737	5.464	5.501	4.821	24,016,350
2021-11-26	5.500	5.643	5.239	5.416	4.746	53,963,406
2021-11-25	6.149	6.236	6.070	6.214	5.446	6,133,887
2021-11-24	6.103	6.184	5.858	6.150	5.390	14,253,970
2021-11-23	6.031	6.222	6.031	6.117	5.361	8,515,792
2021-11-22	6.080	6.240	5.980	6.100	5.346	11,713,150
2021-11-19	6.186	6.238	5.868	6.049	5.301	21,551,910
2021-11-18	6.349	6.349	6.142	6.186	5.421	13,004,370
2021-11-17	6.570	6.633	6.375	6.375	5.587	11,838,370
2021-11-16	6.632	6.706	6.498	6.514	5.709	13,598,340
2021-11-15	6.660	6.818	6.587	6.633	5.813	9,261,070
2021-11-12	6.655	6.745	6.541	6.550	5.740	9,137,525
2021-11-11	6.940	6.950	6.623	6.701	5.873	13,694,380
2021-11-10	7.000	7.120	6.985	7.007	6.141	8,720,565

← NewerPage 21 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.