Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.090 | 7.130 | 7.046 | 7.104 | 7.104 | 4,325,297 |
| 2026-10-16 | 7.244 | 7.330 | 7.162 | 7.186 | 7.186 | 3,581,455 |
| 2026-10-15 | 7.102 | 7.202 | 7.050 | 7.202 | 7.202 | 5,150,842 |
| 2026-10-14 | 7.200 | 7.220 | 7.018 | 7.046 | 7.046 | 6,383,068 |
| 2026-10-13 | 7.296 | 7.350 | 7.196 | 7.196 | 7.196 | 3,125,504 |
| 2026-10-12 | 7.274 | 7.302 | 7.174 | 7.248 | 7.248 | 3,571,897 |
| 2026-10-09 | 7.328 | 7.328 | 7.112 | 7.198 | 7.198 | 4,367,977 |
| 2026-10-08 | 7.370 | 7.384 | 7.208 | 7.260 | 7.260 | 5,308,568 |
| 2026-10-07 | 7.540 | 7.604 | 7.426 | 7.452 | 7.452 | 4,133,263 |
| 2026-10-06 | 7.536 | 7.626 | 7.498 | 7.588 | 7.588 | 4,459,330 |
| 2026-10-05 | 7.600 | 7.636 | 7.500 | 7.500 | 7.500 | 4,642,583 |
| 2026-10-02 | 7.640 | 7.720 | 7.596 | 7.600 | 7.600 | 4,412,997 |
| 2026-10-01 | 7.630 | 7.704 | 7.558 | 7.592 | 7.592 | 3,361,778 |
| 2026-09-30 | 7.786 | 7.822 | 7.656 | 7.670 | 7.670 | 2,113,150 |
| 2026-09-29 | 7.700 | 7.796 | 7.610 | 7.724 | 7.724 | 2,493,810 |
| 2026-09-28 | 7.710 | 7.742 | 7.602 | 7.702 | 7.702 | 2,812,303 |
| 2026-09-25 | 7.680 | 7.758 | 7.622 | 7.636 | 7.636 | 4,997,216 |
| 2026-09-24 | 7.600 | 7.678 | 7.542 | 7.574 | 7.574 | 3,622,324 |
| 2026-09-23 | 7.962 | 7.982 | 7.660 | 7.700 | 7.700 | 4,441,101 |
| 2026-09-22 | 7.626 | 7.996 | 7.576 | 7.876 | 7.876 | 5,332,817 |
| 2026-09-21 | 7.698 | 7.732 | 7.610 | 7.656 | 7.656 | 2,835,894 |
| 2026-09-18 | 7.718 | 7.770 | 7.572 | 7.582 | 7.582 | 4,608,382 |
| 2026-09-17 | 7.654 | 7.720 | 7.610 | 7.676 | 7.676 | 3,465,989 |
| 2026-09-16 | 7.618 | 7.680 | 7.530 | 7.600 | 7.600 | 4,471,133 |
| 2026-09-15 | 7.580 | 7.656 | 7.520 | 7.550 | 7.550 | 3,136,075 |
| 2026-09-14 | 7.620 | 7.666 | 7.474 | 7.578 | 7.578 | 4,499,580 |
| 2026-09-11 | 7.700 | 7.786 | 7.690 | 7.722 | 7.722 | 2,900,878 |
| 2026-09-10 | 7.654 | 7.732 | 7.602 | 7.674 | 7.674 | 3,150,286 |
| 2026-09-09 | 7.686 | 7.744 | 7.658 | 7.710 | 7.710 | 2,066,818 |
| 2026-09-08 | 7.756 | 7.822 | 7.726 | 7.806 | 7.806 | 1,832,243 |
| 2026-09-07 | 7.798 | 7.858 | 7.734 | 7.796 | 7.796 | 1,944,905 |
| 2026-09-04 | 7.730 | 7.874 | 7.700 | 7.846 | 7.846 | 4,196,821 |
| 2026-09-03 | 7.644 | 7.750 | 7.626 | 7.708 | 7.708 | 3,027,088 |
| 2026-09-02 | 7.600 | 7.740 | 7.540 | 7.612 | 7.612 | 6,226,416 |
| 2026-09-01 | 7.872 | 7.872 | 7.636 | 7.636 | 7.636 | 6,422,267 |
| 2026-08-31 | 7.908 | 8.008 | 7.860 | 7.860 | 7.860 | 4,116,063 |
| 2026-08-28 | 8.048 | 8.080 | 7.988 | 7.992 | 7.992 | 3,070,921 |
| 2026-08-27 | 8.012 | 8.080 | 7.982 | 8.004 | 8.004 | 3,298,530 |
| 2026-08-26 | 8.000 | 8.164 | 7.990 | 8.050 | 8.050 | 3,581,789 |
| 2026-08-25 | 7.844 | 8.050 | 7.840 | 7.982 | 7.982 | 5,276,558 |
| 2026-08-24 | 7.638 | 7.816 | 7.578 | 7.786 | 7.786 | 4,480,965 |
| 2026-08-21 | 7.650 | 7.682 | 7.576 | 7.606 | 7.606 | 7,196,036 |
| 2026-08-20 | 7.852 | 7.866 | 7.604 | 7.618 | 7.618 | 5,129,432 |
| 2026-08-19 | 7.880 | 7.920 | 7.836 | 7.852 | 7.852 | 2,641,748 |
| 2026-08-18 | 8.020 | 8.034 | 7.860 | 7.860 | 7.860 | 5,733,505 |
| 2026-08-17 | 8.160 | 8.180 | 8.046 | 8.058 | 8.058 | 2,758,785 |
| 2026-08-14 | 8.212 | 8.238 | 8.128 | 8.128 | 8.128 | 3,089,908 |
| 2026-08-13 | 8.240 | 8.268 | 8.176 | 8.190 | 8.190 | 2,858,591 |
| 2026-08-12 | 8.236 | 8.316 | 8.180 | 8.218 | 8.218 | 3,271,284 |
| 2026-08-11 | 8.290 | 8.354 | 8.232 | 8.240 | 8.240 | 4,115,408 |
| 2026-08-10 | 8.450 | 8.458 | 8.288 | 8.300 | 8.300 | 4,348,946 |
| 2026-08-07 | 8.524 | 8.544 | 8.342 | 8.342 | 8.342 | 4,281,700 |
| 2026-08-06 | 8.540 | 8.730 | 8.500 | 8.558 | 8.558 | 3,518,919 |
| 2026-08-05 | 8.444 | 8.792 | 8.444 | 8.676 | 8.676 | 7,034,496 |
| 2026-08-04 | 8.554 | 8.650 | 8.056 | 8.480 | 8.480 | 26,665,369 |
| 2026-08-03 | 9.330 | 9.464 | 9.148 | 9.238 | 9.238 | 5,112,637 |
| 2026-07-31 | 9.090 | 9.156 | 8.972 | 9.036 | 9.036 | 3,776,679 |
| 2026-07-30 | 8.904 | 9.106 | 8.848 | 9.046 | 9.046 | 2,559,160 |
| 2026-07-29 | 8.966 | 9.060 | 8.860 | 8.892 | 8.892 | 2,465,411 |
| 2026-07-28 | 9.000 | 9.094 | 8.946 | 9.032 | 9.032 | 2,227,658 |
Page 1 of 5 · 253 trading daysOlder →
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.