Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.104 | 6.122 | 6.010 | 6.056 | 5.551 | 3,603,271 |
| 2024-11-21 | 6.156 | 6.168 | 6.042 | 6.108 | 5.599 | 3,847,901 |
| 2024-11-20 | 6.298 | 6.330 | 6.164 | 6.164 | 5.650 | 3,177,675 |
| 2024-11-19 | 6.270 | 6.292 | 6.026 | 6.262 | 5.740 | 6,041,843 |
| 2024-11-18 | 6.450 | 6.452 | 6.286 | 6.298 | 5.773 | 3,706,714 |
| 2024-11-15 | 6.240 | 6.450 | 6.238 | 6.416 | 5.881 | 5,757,711 |
| 2024-11-14 | 6.154 | 6.248 | 6.140 | 6.242 | 5.722 | 2,736,180 |
| 2024-11-13 | 6.274 | 6.312 | 6.126 | 6.158 | 5.645 | 3,981,244 |
| 2024-11-12 | 6.320 | 6.364 | 6.264 | 6.288 | 5.764 | 4,069,765 |
| 2024-11-11 | 6.340 | 6.386 | 6.302 | 6.370 | 5.839 | 3,517,954 |
| 2024-11-08 | 6.272 | 6.396 | 6.266 | 6.310 | 5.784 | 4,195,039 |
| 2024-11-07 | 6.230 | 6.316 | 6.180 | 6.244 | 5.724 | 4,226,156 |
| 2024-11-06 | 6.280 | 6.482 | 6.274 | 6.276 | 5.753 | 6,665,618 |
| 2024-11-05 | 6.200 | 6.258 | 6.168 | 6.190 | 5.674 | 4,460,806 |
| 2024-11-04 | 6.150 | 6.226 | 6.110 | 6.156 | 5.643 | 4,267,116 |
| 2024-11-01 | 6.250 | 6.288 | 6.162 | 6.174 | 5.660 | 6,352,934 |
| 2024-10-31 | 6.300 | 6.442 | 6.288 | 6.362 | 5.832 | 3,581,670 |
| 2024-10-30 | 6.538 | 6.540 | 6.308 | 6.344 | 5.815 | 7,104,822 |
| 2024-10-29 | 6.776 | 6.834 | 6.480 | 6.510 | 5.968 | 11,477,860 |
| 2024-10-28 | 6.920 | 7.032 | 6.820 | 6.866 | 6.294 | 8,141,680 |
| 2024-10-25 | 6.712 | 6.754 | 6.686 | 6.724 | 6.164 | 2,236,464 |
| 2024-10-24 | 6.650 | 6.804 | 6.650 | 6.738 | 6.177 | 5,014,251 |
| 2024-10-23 | 6.770 | 6.818 | 6.630 | 6.630 | 6.078 | 3,015,645 |
| 2024-10-22 | 6.680 | 6.866 | 6.680 | 6.760 | 6.197 | 4,200,733 |
| 2024-10-21 | 6.760 | 6.814 | 6.654 | 6.682 | 6.125 | 3,787,669 |
| 2024-10-18 | 6.772 | 6.850 | 6.758 | 6.766 | 6.202 | 3,655,013 |
| 2024-10-17 | 6.790 | 6.840 | 6.742 | 6.788 | 6.222 | 5,514,601 |
| 2024-10-16 | 6.670 | 6.706 | 6.540 | 6.698 | 6.140 | 4,658,115 |
| 2024-10-15 | 6.550 | 6.738 | 6.546 | 6.682 | 6.125 | 8,123,739 |
| 2024-10-14 | 6.430 | 6.480 | 6.372 | 6.472 | 5.933 | 3,536,084 |
| 2024-10-11 | 6.480 | 6.502 | 6.384 | 6.438 | 5.902 | 3,332,468 |
| 2024-10-10 | 6.516 | 6.536 | 6.354 | 6.486 | 5.946 | 4,789,137 |
| 2024-10-09 | 6.308 | 6.446 | 6.304 | 6.438 | 5.902 | 3,315,909 |
| 2024-10-08 | 6.214 | 6.362 | 6.194 | 6.340 | 5.812 | 3,800,118 |
| 2024-10-07 | 6.266 | 6.380 | 6.226 | 6.270 | 5.748 | 4,338,545 |
| 2024-10-04 | 6.110 | 6.240 | 6.090 | 6.220 | 5.702 | 4,939,336 |
| 2024-10-03 | 6.118 | 6.200 | 6.068 | 6.098 | 5.590 | 4,440,010 |
| 2024-10-02 | 6.372 | 6.372 | 6.104 | 6.130 | 5.619 | 12,690,380 |
| 2024-10-01 | 6.650 | 6.812 | 6.376 | 6.418 | 5.883 | 12,471,830 |
| 2024-09-30 | 6.648 | 6.648 | 6.514 | 6.580 | 6.032 | 5,827,691 |
| 2024-09-27 | 6.536 | 6.690 | 6.524 | 6.676 | 6.120 | 6,644,702 |
| 2024-09-26 | 6.448 | 6.608 | 6.446 | 6.524 | 5.980 | 8,657,870 |
| 2024-09-25 | 6.248 | 6.402 | 6.234 | 6.372 | 5.841 | 5,545,482 |
| 2024-09-24 | 6.330 | 6.382 | 6.236 | 6.240 | 5.720 | 3,144,857 |
| 2024-09-23 | 6.320 | 6.334 | 6.204 | 6.278 | 5.755 | 3,150,215 |
| 2024-09-20 | 6.350 | 6.368 | 6.296 | 6.312 | 5.786 | 9,039,059 |
| 2024-09-19 | 6.222 | 6.450 | 6.222 | 6.368 | 5.837 | 10,267,750 |
| 2024-09-18 | 6.152 | 6.184 | 6.110 | 6.182 | 5.667 | 4,701,347 |
| 2024-09-17 | 5.898 | 6.186 | 5.892 | 6.142 | 5.630 | 9,064,768 |
| 2024-09-16 | 5.880 | 5.890 | 5.834 | 5.886 | 5.396 | 2,566,927 |
| 2024-09-13 | 5.794 | 5.916 | 5.784 | 5.884 | 5.394 | 4,562,137 |
| 2024-09-12 | 5.850 | 5.916 | 5.702 | 5.788 | 5.306 | 6,272,835 |
| 2024-09-11 | 5.860 | 5.940 | 5.802 | 5.832 | 5.346 | 3,559,326 |
| 2024-09-10 | 5.800 | 5.850 | 5.760 | 5.846 | 5.359 | 4,039,406 |
| 2024-09-09 | 5.822 | 5.846 | 5.774 | 5.824 | 5.339 | 1,915,977 |
| 2024-09-06 | 5.898 | 5.910 | 5.768 | 5.794 | 5.311 | 5,924,059 |
| 2024-09-05 | 5.734 | 5.982 | 5.726 | 5.914 | 5.421 | 6,987,316 |
| 2024-09-04 | 5.724 | 5.758 | 5.656 | 5.732 | 5.254 | 3,175,238 |
| 2024-09-03 | 5.820 | 5.854 | 5.718 | 5.790 | 5.308 | 3,852,289 |
| 2024-09-02 | 5.896 | 5.896 | 5.794 | 5.846 | 5.359 | 2,556,555 |
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.