Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.440 | 7.616 | 7.398 | 7.492 | 7.202 | 7,984,492 |
| 2026-04-30 | 7.066 | 7.394 | 7.020 | 7.330 | 7.046 | 5,237,793 |
| 2026-04-29 | 7.166 | 7.168 | 7.062 | 7.112 | 6.837 | 3,654,646 |
| 2026-04-28 | 7.222 | 7.240 | 7.122 | 7.146 | 6.869 | 5,281,010 |
| 2026-04-27 | 7.326 | 7.350 | 7.190 | 7.244 | 6.963 | 5,279,717 |
| 2026-04-24 | 7.400 | 7.420 | 7.242 | 7.250 | 6.969 | 6,122,167 |
| 2026-04-23 | 7.400 | 7.460 | 7.258 | 7.446 | 7.158 | 7,193,975 |
| 2026-04-22 | 7.748 | 7.780 | 7.458 | 7.484 | 7.194 | 9,672,170 |
| 2026-04-21 | 7.860 | 7.908 | 7.656 | 7.704 | 7.406 | 6,202,499 |
| 2026-04-20 | 7.770 | 7.892 | 7.718 | 7.794 | 7.492 | 6,010,198 |
| 2026-04-17 | 7.600 | 8.132 | 7.530 | 8.070 | 7.757 | 14,845,270 |
| 2026-04-16 | 7.750 | 7.834 | 7.538 | 7.552 | 7.260 | 6,714,431 |
| 2026-04-15 | 7.976 | 7.976 | 7.742 | 7.820 | 7.517 | 5,006,688 |
| 2026-04-14 | 7.798 | 8.030 | 7.776 | 8.004 | 7.694 | 5,258,409 |
| 2026-04-13 | 7.700 | 7.766 | 7.580 | 7.766 | 7.465 | 6,510,603 |
| 2026-04-10 | 7.930 | 8.124 | 7.804 | 7.944 | 7.636 | 5,841,325 |
| 2026-04-09 | 7.906 | 7.918 | 7.762 | 7.862 | 7.558 | 5,395,053 |
| 2026-04-08 | 8.210 | 8.292 | 8.070 | 8.120 | 7.806 | 13,696,060 |
| 2026-04-07 | 7.570 | 7.570 | 7.334 | 7.364 | 7.079 | 5,892,261 |
| 2026-04-02 | 7.456 | 7.554 | 7.348 | 7.502 | 7.211 | 6,263,042 |
| 2026-04-01 | 7.716 | 7.780 | 7.522 | 7.768 | 7.467 | 8,183,292 |
| 2026-03-31 | 7.250 | 7.344 | 7.196 | 7.196 | 6.917 | 5,881,819 |
| 2026-03-30 | 7.326 | 7.382 | 7.234 | 7.244 | 6.963 | 6,511,306 |
| 2026-03-27 | 7.534 | 7.556 | 7.354 | 7.354 | 7.069 | 5,676,393 |
| 2026-03-26 | 7.600 | 7.630 | 7.490 | 7.532 | 7.240 | 5,753,193 |
| 2026-03-25 | 7.600 | 7.666 | 7.540 | 7.618 | 7.323 | 6,049,222 |
| 2026-03-24 | 7.554 | 7.572 | 7.358 | 7.450 | 7.161 | 5,480,318 |
| 2026-03-23 | 7.148 | 7.768 | 6.992 | 7.590 | 7.296 | 12,441,100 |
| 2026-03-20 | 7.390 | 7.538 | 7.234 | 7.344 | 7.060 | 12,333,220 |
| 2026-03-19 | 7.690 | 7.726 | 7.386 | 7.430 | 7.142 | 9,487,015 |
| 2026-03-18 | 8.050 | 8.096 | 7.824 | 7.890 | 7.584 | 5,800,020 |
| 2026-03-17 | 7.730 | 7.964 | 7.644 | 7.886 | 7.581 | 7,583,954 |
| 2026-03-16 | 7.646 | 7.808 | 7.540 | 7.720 | 7.421 | 5,310,019 |
| 2026-03-13 | 7.588 | 7.758 | 7.510 | 7.606 | 7.311 | 7,696,087 |
| 2026-03-12 | 7.996 | 8.046 | 7.748 | 7.784 | 7.483 | 7,784,506 |
| 2026-03-11 | 8.100 | 8.108 | 7.946 | 8.070 | 7.757 | 6,587,926 |
| 2026-03-10 | 8.100 | 8.252 | 7.984 | 8.202 | 7.884 | 10,229,610 |
| 2026-03-09 | 7.800 | 7.914 | 7.502 | 7.602 | 7.308 | 13,853,410 |
| 2026-03-06 | 8.162 | 8.444 | 7.902 | 8.120 | 7.806 | 10,901,090 |
| 2026-03-05 | 8.320 | 8.448 | 8.064 | 8.120 | 7.806 | 9,775,119 |
| 2026-03-04 | 8.300 | 8.564 | 8.148 | 8.388 | 8.063 | 6,848,775 |
| 2026-03-03 | 8.630 | 8.634 | 8.116 | 8.264 | 7.944 | 8,899,601 |
| 2026-03-02 | 8.214 | 8.714 | 8.060 | 8.614 | 8.280 | 12,448,220 |
| 2026-02-27 | 9.332 | 9.378 | 8.980 | 9.088 | 8.736 | 7,151,600 |
| 2026-02-26 | 9.228 | 9.426 | 9.130 | 9.426 | 9.061 | 5,033,760 |
| 2026-02-25 | 9.116 | 9.186 | 9.064 | 9.184 | 8.828 | 2,257,478 |
| 2026-02-24 | 9.202 | 9.240 | 9.054 | 9.138 | 8.784 | 2,957,865 |
| 2026-02-23 | 9.112 | 9.496 | 9.112 | 9.180 | 8.824 | 4,287,966 |
| 2026-02-20 | 9.112 | 9.210 | 9.020 | 9.088 | 8.736 | 2,777,606 |
| 2026-02-19 | 9.300 | 9.476 | 9.038 | 9.102 | 8.750 | 4,746,786 |
| 2026-02-18 | 9.290 | 9.320 | 8.968 | 9.190 | 8.834 | 3,560,186 |
| 2026-02-17 | 9.224 | 9.268 | 9.078 | 9.268 | 8.909 | 2,469,894 |
| 2026-02-16 | 9.148 | 9.262 | 9.084 | 9.244 | 8.886 | 1,834,314 |
| 2026-02-13 | 9.000 | 9.240 | 8.994 | 9.104 | 8.751 | 3,155,066 |
| 2026-02-12 | 8.976 | 9.116 | 8.918 | 9.004 | 8.655 | 3,304,032 |
| 2026-02-11 | 8.998 | 9.000 | 8.786 | 8.870 | 8.526 | 6,204,645 |
| 2026-02-10 | 9.538 | 9.590 | 9.238 | 9.242 | 8.884 | 3,548,332 |
| 2026-02-09 | 9.304 | 9.500 | 9.232 | 9.500 | 9.132 | 5,730,379 |
| 2026-02-06 | 9.050 | 9.212 | 8.964 | 9.212 | 8.855 | 5,132,616 |
| 2026-02-05 | 9.070 | 9.136 | 8.868 | 8.984 | 8.636 | 2,747,777 |
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.