Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6.700 | 6.702 | 6.562 | 6.682 | 6.423 | 6,708,612 |
| 2025-05-20 | 6.700 | 6.774 | 6.668 | 6.736 | 6.475 | 3,780,727 |
| 2025-05-19 | 6.540 | 6.690 | 6.540 | 6.690 | 6.431 | 4,537,175 |
| 2025-05-16 | 6.664 | 6.666 | 6.504 | 6.520 | 6.268 | 3,364,078 |
| 2025-05-15 | 6.502 | 6.658 | 6.496 | 6.656 | 6.398 | 7,724,469 |
| 2025-05-14 | 6.542 | 6.578 | 6.386 | 6.520 | 6.268 | 7,371,399 |
| 2025-05-13 | 6.596 | 6.618 | 6.532 | 6.582 | 6.327 | 4,014,469 |
| 2025-05-12 | 6.400 | 6.656 | 6.400 | 6.570 | 6.316 | 10,970,700 |
| 2025-05-09 | 6.348 | 6.374 | 6.260 | 6.278 | 6.035 | 6,304,087 |
| 2025-05-08 | 6.260 | 6.334 | 6.230 | 6.310 | 6.066 | 6,199,716 |
| 2025-05-07 | 6.228 | 6.324 | 6.196 | 6.216 | 5.975 | 6,092,503 |
| 2025-05-06 | 6.650 | 6.696 | 6.366 | 6.466 | 5.927 | 7,940,631 |
| 2025-05-05 | 6.530 | 6.658 | 6.526 | 6.614 | 6.063 | 5,292,512 |
| 2025-05-02 | 6.386 | 6.472 | 6.350 | 6.464 | 5.925 | 5,801,147 |
| 2025-04-30 | 6.288 | 6.358 | 6.162 | 6.316 | 5.790 | 6,814,826 |
| 2025-04-29 | 6.516 | 6.594 | 6.126 | 6.242 | 5.722 | 14,467,860 |
| 2025-04-28 | 6.490 | 6.590 | 6.472 | 6.536 | 5.991 | 6,291,513 |
| 2025-04-25 | 6.426 | 6.490 | 6.394 | 6.484 | 5.944 | 4,974,798 |
| 2025-04-24 | 6.394 | 6.426 | 6.318 | 6.356 | 5.826 | 4,161,358 |
| 2025-04-23 | 6.288 | 6.492 | 6.266 | 6.432 | 5.896 | 6,429,156 |
| 2025-04-22 | 6.134 | 6.220 | 6.112 | 6.164 | 5.650 | 4,005,448 |
| 2025-04-17 | 6.188 | 6.228 | 6.080 | 6.146 | 5.634 | 2,968,776 |
| 2025-04-16 | 6.122 | 6.206 | 6.048 | 6.206 | 5.689 | 4,578,516 |
| 2025-04-15 | 6.090 | 6.192 | 6.056 | 6.146 | 5.634 | 4,526,115 |
| 2025-04-14 | 6.060 | 6.128 | 5.990 | 6.072 | 5.566 | 5,255,248 |
| 2025-04-11 | 6.038 | 6.042 | 5.788 | 5.908 | 5.416 | 8,136,988 |
| 2025-04-10 | 6.400 | 6.448 | 5.962 | 5.962 | 5.465 | 12,800,390 |
| 2025-04-09 | 5.774 | 5.928 | 5.700 | 5.812 | 5.328 | 11,889,040 |
| 2025-04-08 | 6.058 | 6.060 | 5.876 | 5.948 | 5.452 | 9,755,941 |
| 2025-04-07 | 5.678 | 6.100 | 5.532 | 5.864 | 5.375 | 20,714,439 |
| 2025-04-04 | 6.250 | 6.316 | 5.806 | 6.074 | 5.568 | 14,539,050 |
| 2025-04-03 | 6.500 | 6.552 | 6.314 | 6.352 | 5.823 | 10,469,700 |
| 2025-04-02 | 6.652 | 6.712 | 6.558 | 6.670 | 6.114 | 4,713,598 |
| 2025-04-01 | 6.780 | 6.836 | 6.656 | 6.678 | 6.122 | 4,617,799 |
| 2025-03-31 | 6.900 | 6.934 | 6.628 | 6.696 | 6.138 | 8,655,898 |
| 2025-03-28 | 7.140 | 7.208 | 6.966 | 6.998 | 6.415 | 5,678,926 |
| 2025-03-27 | 7.240 | 7.254 | 7.134 | 7.212 | 6.611 | 5,102,067 |
| 2025-03-26 | 7.472 | 7.482 | 7.296 | 7.304 | 6.695 | 4,137,868 |
| 2025-03-25 | 7.392 | 7.498 | 7.340 | 7.410 | 6.793 | 3,365,526 |
| 2025-03-24 | 7.516 | 7.548 | 7.344 | 7.344 | 6.732 | 3,609,596 |
| 2025-03-21 | 7.446 | 7.486 | 7.302 | 7.400 | 6.783 | 10,836,350 |
| 2025-03-20 | 7.670 | 7.740 | 7.524 | 7.526 | 6.899 | 6,441,684 |
| 2025-03-19 | 7.728 | 7.774 | 7.624 | 7.692 | 7.051 | 5,411,645 |
| 2025-03-18 | 7.730 | 7.876 | 7.688 | 7.818 | 7.167 | 8,853,469 |
| 2025-03-17 | 7.604 | 7.772 | 7.600 | 7.700 | 7.058 | 7,644,661 |
| 2025-03-14 | 7.420 | 7.700 | 7.404 | 7.562 | 6.932 | 9,765,150 |
| 2025-03-13 | 7.200 | 7.528 | 7.198 | 7.426 | 6.807 | 7,996,267 |
| 2025-03-12 | 7.384 | 7.408 | 7.166 | 7.264 | 6.659 | 11,252,560 |
| 2025-03-11 | 7.700 | 7.756 | 7.400 | 7.444 | 6.824 | 13,372,190 |
| 2025-03-10 | 8.002 | 8.040 | 7.678 | 7.860 | 7.205 | 9,668,245 |
| 2025-03-07 | 7.924 | 8.062 | 7.742 | 7.988 | 7.322 | 15,133,800 |
| 2025-03-06 | 7.220 | 8.160 | 7.142 | 8.062 | 7.390 | 47,874,539 |
| 2025-03-05 | 6.800 | 7.250 | 6.800 | 7.184 | 6.585 | 21,400,939 |
| 2025-03-04 | 6.930 | 6.950 | 6.662 | 6.662 | 6.107 | 7,342,311 |
| 2025-03-03 | 6.878 | 6.996 | 6.792 | 6.986 | 6.404 | 8,548,412 |
| 2025-02-28 | 6.900 | 6.990 | 6.856 | 6.906 | 6.331 | 13,696,110 |
| 2025-02-27 | 6.814 | 6.934 | 6.794 | 6.888 | 6.314 | 6,806,570 |
| 2025-02-26 | 6.660 | 6.852 | 6.646 | 6.852 | 6.281 | 9,018,093 |
| 2025-02-25 | 6.542 | 6.734 | 6.514 | 6.658 | 6.103 | 6,775,716 |
| 2025-02-24 | 6.454 | 6.676 | 6.420 | 6.576 | 6.028 | 10,845,320 |
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.