Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8.100 | 8.160 | 8.090 | 8.140 | 7.825 | 4,979,781 |
| 2025-08-12 | 8.004 | 8.094 | 7.928 | 8.060 | 7.748 | 4,310,208 |
| 2025-08-11 | 8.060 | 8.140 | 8.018 | 8.058 | 7.746 | 4,205,021 |
| 2025-08-08 | 7.938 | 8.086 | 7.912 | 8.036 | 7.725 | 6,687,245 |
| 2025-08-07 | 7.648 | 8.002 | 7.648 | 7.944 | 7.636 | 14,204,740 |
| 2025-08-06 | 7.500 | 7.630 | 7.470 | 7.608 | 7.313 | 4,981,137 |
| 2025-08-05 | 7.418 | 7.496 | 7.398 | 7.450 | 7.161 | 3,020,393 |
| 2025-08-04 | 7.398 | 7.532 | 7.324 | 7.374 | 7.088 | 4,679,690 |
| 2025-08-01 | 7.450 | 7.482 | 7.232 | 7.300 | 7.017 | 6,877,497 |
| 2025-07-31 | 7.700 | 7.700 | 7.344 | 7.544 | 7.252 | 8,835,036 |
| 2025-07-30 | 7.602 | 7.630 | 7.478 | 7.478 | 7.188 | 4,875,195 |
| 2025-07-29 | 7.664 | 7.728 | 7.604 | 7.630 | 7.335 | 2,990,961 |
| 2025-07-28 | 7.750 | 7.798 | 7.596 | 7.622 | 7.327 | 4,849,024 |
| 2025-07-25 | 7.624 | 7.706 | 7.580 | 7.700 | 7.402 | 3,451,318 |
| 2025-07-24 | 7.700 | 7.744 | 7.610 | 7.688 | 7.390 | 4,664,307 |
| 2025-07-23 | 7.534 | 7.660 | 7.510 | 7.660 | 7.363 | 5,864,302 |
| 2025-07-22 | 7.500 | 7.532 | 7.386 | 7.476 | 7.186 | 2,947,308 |
| 2025-07-21 | 7.500 | 7.600 | 7.456 | 7.506 | 7.215 | 4,397,528 |
| 2025-07-18 | 7.496 | 7.544 | 7.410 | 7.436 | 7.148 | 3,540,319 |
| 2025-07-17 | 7.490 | 7.536 | 7.390 | 7.494 | 7.204 | 4,308,940 |
| 2025-07-16 | 7.346 | 7.578 | 7.342 | 7.398 | 7.112 | 5,775,044 |
| 2025-07-15 | 7.360 | 7.428 | 7.330 | 7.368 | 7.083 | 2,968,235 |
| 2025-07-14 | 7.200 | 7.346 | 7.150 | 7.338 | 7.054 | 3,923,315 |
| 2025-07-11 | 7.440 | 7.536 | 7.374 | 7.384 | 7.098 | 3,575,368 |
| 2025-07-10 | 7.438 | 7.512 | 7.370 | 7.496 | 7.206 | 6,751,362 |
| 2025-07-09 | 7.390 | 7.496 | 7.376 | 7.414 | 7.127 | 4,537,333 |
| 2025-07-08 | 7.274 | 7.400 | 7.230 | 7.400 | 7.113 | 4,746,515 |
| 2025-07-07 | 7.144 | 7.270 | 7.120 | 7.270 | 6.988 | 2,991,284 |
| 2025-07-04 | 7.288 | 7.320 | 7.152 | 7.160 | 6.883 | 3,295,191 |
| 2025-07-03 | 7.328 | 7.372 | 7.256 | 7.316 | 7.033 | 2,931,017 |
| 2025-07-02 | 7.190 | 7.386 | 7.174 | 7.308 | 7.025 | 5,264,662 |
| 2025-07-01 | 7.202 | 7.308 | 7.196 | 7.256 | 6.975 | 4,298,350 |
| 2025-06-30 | 7.196 | 7.226 | 7.088 | 7.180 | 6.902 | 4,745,164 |
| 2025-06-27 | 7.118 | 7.152 | 7.070 | 7.152 | 6.875 | 3,535,112 |
| 2025-06-26 | 7.090 | 7.140 | 7.016 | 7.066 | 6.792 | 2,539,485 |
| 2025-06-25 | 7.250 | 7.260 | 6.950 | 7.050 | 6.777 | 8,294,756 |
| 2025-06-24 | 7.100 | 7.250 | 7.092 | 7.224 | 6.944 | 12,879,230 |
| 2025-06-23 | 6.686 | 6.832 | 6.684 | 6.784 | 6.521 | 4,692,826 |
| 2025-06-20 | 6.768 | 6.864 | 6.760 | 6.848 | 6.583 | 12,815,250 |
| 2025-06-19 | 6.748 | 6.810 | 6.686 | 6.706 | 6.446 | 3,745,066 |
| 2025-06-18 | 6.778 | 6.922 | 6.748 | 6.840 | 6.575 | 7,978,976 |
| 2025-06-17 | 6.956 | 6.956 | 6.802 | 6.820 | 6.556 | 6,754,781 |
| 2025-06-16 | 6.884 | 7.070 | 6.866 | 7.004 | 6.733 | 6,304,834 |
| 2025-06-13 | 6.736 | 6.910 | 6.662 | 6.882 | 6.615 | 10,213,430 |
| 2025-06-12 | 7.210 | 7.214 | 7.046 | 7.078 | 6.804 | 7,401,232 |
| 2025-06-11 | 7.342 | 7.420 | 7.330 | 7.350 | 7.065 | 4,795,277 |
| 2025-06-10 | 7.290 | 7.392 | 7.276 | 7.356 | 7.071 | 3,926,124 |
| 2025-06-09 | 7.156 | 7.320 | 7.142 | 7.290 | 7.008 | 3,882,494 |
| 2025-06-06 | 7.112 | 7.178 | 7.102 | 7.156 | 6.879 | 2,910,251 |
| 2025-06-05 | 7.274 | 7.280 | 7.040 | 7.108 | 6.833 | 6,209,547 |
| 2025-06-04 | 7.200 | 7.340 | 7.188 | 7.306 | 7.023 | 7,578,174 |
| 2025-06-03 | 7.130 | 7.188 | 7.086 | 7.188 | 6.910 | 5,712,079 |
| 2025-06-02 | 6.964 | 7.110 | 6.938 | 7.100 | 6.825 | 5,532,619 |
| 2025-05-30 | 7.030 | 7.118 | 7.030 | 7.046 | 6.773 | 9,170,233 |
| 2025-05-29 | 6.900 | 7.122 | 6.896 | 7.020 | 6.748 | 6,493,295 |
| 2025-05-28 | 6.794 | 6.866 | 6.780 | 6.862 | 6.596 | 4,304,661 |
| 2025-05-27 | 6.688 | 6.802 | 6.680 | 6.784 | 6.521 | 4,730,492 |
| 2025-05-26 | 6.650 | 6.720 | 6.626 | 6.688 | 6.429 | 3,649,449 |
| 2025-05-23 | 6.656 | 6.740 | 6.412 | 6.554 | 6.300 | 6,371,766 |
| 2025-05-22 | 6.596 | 6.656 | 6.574 | 6.646 | 6.389 | 4,298,506 |
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.