Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7.700 | 7.808 | 7.638 | 7.732 | 7.433 | 3,188,578 |
| 2025-11-04 | 7.940 | 7.984 | 7.720 | 7.770 | 7.469 | 5,818,092 |
| 2025-11-03 | 7.636 | 8.032 | 7.600 | 8.030 | 7.719 | 10,483,430 |
| 2025-10-31 | 7.530 | 7.612 | 7.408 | 7.594 | 7.300 | 6,323,236 |
| 2025-10-30 | 7.020 | 7.492 | 7.020 | 7.458 | 7.169 | 10,293,910 |
| 2025-10-29 | 6.846 | 7.020 | 6.844 | 6.944 | 6.675 | 5,159,001 |
| 2025-10-28 | 6.858 | 6.970 | 6.846 | 6.932 | 6.664 | 4,348,888 |
| 2025-10-27 | 6.930 | 6.940 | 6.830 | 6.876 | 6.610 | 3,524,192 |
| 2025-10-24 | 6.976 | 7.000 | 6.724 | 6.942 | 6.673 | 5,183,782 |
| 2025-10-23 | 7.018 | 7.082 | 6.946 | 6.972 | 6.702 | 5,633,614 |
| 2025-10-22 | 7.190 | 7.216 | 7.100 | 7.120 | 6.844 | 4,143,894 |
| 2025-10-21 | 7.270 | 7.286 | 7.182 | 7.182 | 6.904 | 2,739,855 |
| 2025-10-20 | 7.302 | 7.328 | 7.190 | 7.282 | 7.000 | 2,205,000 |
| 2025-10-17 | 7.262 | 7.294 | 7.134 | 7.228 | 6.948 | 3,025,894 |
| 2025-10-16 | 7.222 | 7.362 | 7.192 | 7.362 | 7.077 | 4,074,119 |
| 2025-10-15 | 7.366 | 7.400 | 7.244 | 7.244 | 6.963 | 3,889,467 |
| 2025-10-14 | 7.318 | 7.416 | 7.234 | 7.412 | 7.125 | 3,292,363 |
| 2025-10-13 | 7.380 | 7.444 | 7.362 | 7.374 | 7.088 | 1,603,966 |
| 2025-10-10 | 7.512 | 7.570 | 7.350 | 7.350 | 7.065 | 3,198,896 |
| 2025-10-09 | 7.434 | 7.600 | 7.434 | 7.526 | 7.235 | 4,146,959 |
| 2025-10-08 | 7.316 | 7.480 | 7.296 | 7.404 | 7.117 | 3,581,311 |
| 2025-10-07 | 7.328 | 7.416 | 7.294 | 7.360 | 7.075 | 2,572,678 |
| 2025-10-06 | 7.316 | 7.324 | 7.232 | 7.304 | 7.021 | 2,621,974 |
| 2025-10-03 | 7.374 | 7.422 | 7.332 | 7.338 | 7.054 | 3,475,410 |
| 2025-10-02 | 7.334 | 7.412 | 7.284 | 7.360 | 7.075 | 3,869,380 |
| 2025-10-01 | 7.124 | 7.374 | 7.090 | 7.312 | 7.029 | 4,996,733 |
| 2025-09-30 | 7.750 | 7.766 | 7.178 | 7.208 | 6.929 | 13,487,410 |
| 2025-09-29 | 7.820 | 7.924 | 7.744 | 7.762 | 7.461 | 4,051,968 |
| 2025-09-26 | 7.640 | 7.888 | 7.634 | 7.750 | 7.450 | 5,576,187 |
| 2025-09-25 | 7.474 | 7.630 | 7.396 | 7.630 | 7.335 | 4,606,091 |
| 2025-09-24 | 7.422 | 7.552 | 7.372 | 7.512 | 7.221 | 3,096,185 |
| 2025-09-23 | 7.340 | 7.452 | 7.314 | 7.438 | 7.150 | 2,839,758 |
| 2025-09-22 | 7.374 | 7.392 | 7.296 | 7.324 | 7.040 | 3,428,834 |
| 2025-09-19 | 7.500 | 7.534 | 7.384 | 7.430 | 7.142 | 4,992,589 |
| 2025-09-18 | 7.500 | 7.566 | 7.446 | 7.488 | 7.198 | 2,902,722 |
| 2025-09-17 | 7.432 | 7.486 | 7.400 | 7.486 | 7.196 | 3,062,836 |
| 2025-09-16 | 7.438 | 7.478 | 7.386 | 7.396 | 7.110 | 3,323,639 |
| 2025-09-15 | 7.464 | 7.498 | 7.384 | 7.436 | 7.148 | 3,294,198 |
| 2025-09-12 | 7.572 | 7.604 | 7.408 | 7.442 | 7.154 | 2,811,864 |
| 2025-09-11 | 7.432 | 7.564 | 7.408 | 7.532 | 7.240 | 3,701,325 |
| 2025-09-10 | 7.590 | 7.590 | 7.404 | 7.426 | 7.138 | 3,004,333 |
| 2025-09-09 | 7.580 | 7.618 | 7.504 | 7.592 | 7.298 | 2,336,720 |
| 2025-09-08 | 7.572 | 7.608 | 7.496 | 7.570 | 7.277 | 1,874,423 |
| 2025-09-05 | 7.524 | 7.586 | 7.460 | 7.560 | 7.267 | 3,161,759 |
| 2025-09-04 | 7.672 | 7.676 | 7.470 | 7.488 | 7.198 | 4,846,719 |
| 2025-09-03 | 7.594 | 7.742 | 7.474 | 7.694 | 7.396 | 8,004,021 |
| 2025-09-02 | 7.898 | 7.902 | 7.724 | 7.730 | 7.431 | 3,714,457 |
| 2025-09-01 | 7.960 | 7.984 | 7.912 | 7.926 | 7.619 | 3,306,879 |
| 2025-08-29 | 7.970 | 7.990 | 7.892 | 7.956 | 7.648 | 2,807,742 |
| 2025-08-28 | 8.060 | 8.098 | 7.978 | 7.980 | 7.671 | 2,341,422 |
| 2025-08-27 | 8.118 | 8.186 | 7.940 | 8.024 | 7.713 | 4,234,764 |
| 2025-08-26 | 8.132 | 8.172 | 8.092 | 8.136 | 7.821 | 3,509,675 |
| 2025-08-25 | 8.282 | 8.386 | 8.200 | 8.200 | 7.882 | 3,064,509 |
| 2025-08-22 | 8.110 | 8.296 | 8.110 | 8.272 | 7.952 | 3,551,022 |
| 2025-08-21 | 8.200 | 8.200 | 8.044 | 8.138 | 7.823 | 3,900,435 |
| 2025-08-20 | 8.304 | 8.350 | 8.224 | 8.252 | 7.932 | 3,406,843 |
| 2025-08-19 | 8.250 | 8.374 | 8.250 | 8.348 | 8.025 | 3,974,494 |
| 2025-08-18 | 8.322 | 8.330 | 8.202 | 8.238 | 7.919 | 2,509,989 |
| 2025-08-15 | 8.300 | 8.352 | 8.264 | 8.342 | 8.019 | 4,456,218 |
| 2025-08-14 | 8.124 | 8.258 | 8.118 | 8.258 | 7.938 | 5,501,520 |
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.