Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 6.396 | 6.442 | 6.360 | 6.394 | 5.861 | 6,882,279 |
| 2025-02-20 | 6.418 | 6.546 | 6.398 | 6.398 | 5.865 | 7,059,682 |
| 2025-02-19 | 6.686 | 6.724 | 6.336 | 6.394 | 5.861 | 13,090,470 |
| 2025-02-18 | 6.740 | 6.850 | 6.684 | 6.702 | 6.144 | 6,755,939 |
| 2025-02-17 | 6.682 | 6.818 | 6.658 | 6.748 | 6.186 | 5,790,033 |
| 2025-02-14 | 6.764 | 6.834 | 6.698 | 6.720 | 6.160 | 6,308,920 |
| 2025-02-13 | 6.756 | 6.912 | 6.706 | 6.786 | 6.221 | 12,736,710 |
| 2025-02-12 | 6.478 | 6.726 | 6.476 | 6.604 | 6.054 | 10,242,590 |
| 2025-02-11 | 6.620 | 6.634 | 6.296 | 6.404 | 5.870 | 10,056,430 |
| 2025-02-10 | 6.690 | 6.756 | 6.632 | 6.662 | 6.107 | 5,088,163 |
| 2025-02-07 | 6.572 | 6.786 | 6.546 | 6.684 | 6.127 | 11,382,610 |
| 2025-02-06 | 6.284 | 6.590 | 6.258 | 6.590 | 6.041 | 11,848,800 |
| 2025-02-05 | 6.190 | 6.272 | 6.138 | 6.252 | 5.731 | 4,667,805 |
| 2025-02-04 | 6.250 | 6.270 | 6.182 | 6.182 | 5.667 | 5,092,217 |
| 2025-02-03 | 6.080 | 6.264 | 6.050 | 6.248 | 5.727 | 5,913,470 |
| 2025-01-31 | 6.314 | 6.342 | 6.238 | 6.266 | 5.744 | 2,945,625 |
| 2025-01-30 | 6.182 | 6.364 | 6.168 | 6.324 | 5.797 | 5,398,925 |
| 2025-01-29 | 6.332 | 6.376 | 6.142 | 6.184 | 5.669 | 6,868,615 |
| 2025-01-28 | 6.274 | 6.390 | 6.270 | 6.352 | 5.823 | 6,114,625 |
| 2025-01-27 | 6.180 | 6.312 | 6.144 | 6.272 | 5.749 | 7,406,953 |
| 2025-01-24 | 6.058 | 6.256 | 6.034 | 6.176 | 5.661 | 9,454,137 |
| 2025-01-23 | 5.940 | 6.098 | 5.934 | 6.048 | 5.544 | 7,329,850 |
| 2025-01-22 | 5.980 | 5.990 | 5.872 | 5.962 | 5.465 | 4,153,392 |
| 2025-01-21 | 5.868 | 5.962 | 5.842 | 5.950 | 5.454 | 3,829,304 |
| 2025-01-20 | 5.850 | 5.936 | 5.794 | 5.900 | 5.408 | 5,702,318 |
| 2025-01-17 | 5.760 | 5.822 | 5.708 | 5.796 | 5.313 | 5,502,451 |
| 2025-01-16 | 5.734 | 5.776 | 5.654 | 5.702 | 5.227 | 5,313,328 |
| 2025-01-15 | 5.744 | 5.794 | 5.692 | 5.720 | 5.243 | 6,720,985 |
| 2025-01-14 | 5.638 | 5.816 | 5.622 | 5.740 | 5.262 | 10,516,160 |
| 2025-01-13 | 5.600 | 5.606 | 5.524 | 5.560 | 5.097 | 6,310,274 |
| 2025-01-10 | 5.596 | 5.698 | 5.534 | 5.614 | 5.146 | 11,697,470 |
| 2025-01-09 | 5.792 | 5.792 | 5.586 | 5.590 | 5.124 | 14,732,750 |
| 2025-01-08 | 5.916 | 5.948 | 5.808 | 5.844 | 5.357 | 5,989,788 |
| 2025-01-07 | 6.060 | 6.060 | 5.906 | 5.934 | 5.440 | 7,578,320 |
| 2025-01-06 | 6.032 | 6.076 | 5.838 | 5.916 | 5.423 | 10,324,020 |
| 2025-01-03 | 6.150 | 6.184 | 6.008 | 6.034 | 5.531 | 5,537,295 |
| 2025-01-02 | 6.180 | 6.242 | 6.084 | 6.158 | 5.645 | 3,900,869 |
| 2024-12-30 | 6.110 | 6.284 | 6.110 | 6.176 | 5.661 | 3,291,226 |
| 2024-12-27 | 6.200 | 6.262 | 6.124 | 6.136 | 5.625 | 5,347,205 |
| 2024-12-23 | 6.212 | 6.258 | 6.146 | 6.194 | 5.678 | 3,516,571 |
| 2024-12-20 | 6.134 | 6.208 | 6.082 | 6.206 | 5.689 | 8,789,244 |
| 2024-12-19 | 6.144 | 6.236 | 6.118 | 6.158 | 5.645 | 6,405,742 |
| 2024-12-18 | 6.430 | 6.480 | 6.186 | 6.250 | 5.729 | 9,235,391 |
| 2024-12-17 | 6.610 | 6.654 | 6.432 | 6.436 | 5.900 | 4,369,878 |
| 2024-12-16 | 6.712 | 6.768 | 6.604 | 6.656 | 6.101 | 3,956,742 |
| 2024-12-13 | 6.698 | 6.780 | 6.698 | 6.750 | 6.188 | 6,062,485 |
| 2024-12-12 | 6.570 | 6.734 | 6.534 | 6.714 | 6.155 | 5,439,107 |
| 2024-12-11 | 6.678 | 6.678 | 6.562 | 6.566 | 6.019 | 3,768,481 |
| 2024-12-10 | 6.610 | 6.712 | 6.594 | 6.636 | 6.083 | 3,036,888 |
| 2024-12-09 | 6.700 | 6.736 | 6.628 | 6.642 | 6.089 | 3,644,506 |
| 2024-12-06 | 6.622 | 6.740 | 6.572 | 6.668 | 6.112 | 6,168,521 |
| 2024-12-05 | 6.284 | 6.634 | 6.284 | 6.594 | 6.045 | 8,584,566 |
| 2024-12-04 | 6.412 | 6.442 | 6.276 | 6.288 | 5.764 | 4,321,889 |
| 2024-12-03 | 6.340 | 6.436 | 6.336 | 6.406 | 5.872 | 3,538,082 |
| 2024-12-02 | 6.316 | 6.366 | 6.256 | 6.342 | 5.814 | 4,382,164 |
| 2024-11-29 | 6.296 | 6.336 | 6.272 | 6.336 | 5.808 | 2,405,020 |
| 2024-11-28 | 6.166 | 6.364 | 6.164 | 6.310 | 5.784 | 4,453,100 |
| 2024-11-27 | 6.130 | 6.194 | 6.126 | 6.148 | 5.636 | 1,664,812 |
| 2024-11-26 | 6.180 | 6.186 | 6.114 | 6.158 | 5.645 | 3,448,397 |
| 2024-11-25 | 6.082 | 6.242 | 6.052 | 6.202 | 5.685 | 9,071,676 |
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.