Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LUFTH.BUD stock page

Deutsche Lufthansa AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-253,138.003,138.003,105.003,105.003,103.94169
2023-08-243,227.503,227.503,158.003,158.003,156.92244
2023-08-233,200.003,200.003,190.003,190.003,188.91773
2023-08-223,222.503,222.503,201.003,201.003,199.91165
2023-08-183,241.503,250.503,215.003,235.503,234.39534
2023-08-113,369.503,369.503,369.503,369.503,368.3526
2023-08-103,407.003,407.003,401.503,401.503,400.3458
2023-08-093,391.503,400.503,391.503,400.503,399.3430
2023-08-083,303.003,303.003,303.003,303.003,301.8758
2023-08-073,352.503,365.003,352.503,365.003,363.85479
2023-08-043,335.003,356.003,299.503,356.003,354.85131
2023-08-033,307.503,430.003,220.003,317.503,316.37637
2023-08-023,431.503,460.003,428.003,428.003,426.83184
2023-08-013,585.503,585.503,550.003,550.003,548.7963
2023-07-313,510.003,558.503,510.003,558.503,557.2894
2023-07-283,380.003,490.003,380.003,490.003,488.81508
2023-07-273,350.003,350.503,350.003,350.503,349.3562
2023-07-253,332.503,332.503,321.003,321.003,319.86105
2023-07-243,320.003,330.003,320.003,330.003,328.86185
2023-07-213,375.003,378.003,375.003,378.003,376.8468
2023-07-203,373.003,373.003,373.003,373.003,371.8528
2023-07-193,310.003,310.003,310.003,310.003,308.8745
2023-07-183,253.503,253.503,234.003,234.003,232.89116
2023-07-173,298.003,298.003,254.003,278.003,276.881,048
2023-07-143,340.003,340.003,300.003,307.003,305.87493
2023-07-133,377.003,377.003,359.503,359.503,358.35141
2023-07-123,400.003,400.003,325.003,367.003,365.85491
2023-07-113,423.003,423.003,423.003,423.003,421.8335
2023-07-073,491.003,491.003,491.003,491.003,489.81161
2023-07-063,525.003,525.003,525.003,525.003,523.79320
2023-06-283,500.003,524.503,500.003,524.503,523.29626
2023-06-273,422.503,423.003,422.503,423.003,421.83176
2023-06-233,473.003,473.003,412.003,412.003,410.83148
2023-06-223,450.503,455.003,450.503,455.003,453.8278
2023-06-163,515.003,515.003,515.003,515.003,513.8050
2023-06-153,506.503,506.503,506.503,506.503,505.3045
2023-06-143,500.003,534.503,500.003,534.503,533.29240
2023-06-133,492.003,520.003,492.003,520.003,518.80135
2023-06-093,385.503,385.503,385.503,385.503,384.3430
2023-06-083,378.003,378.003,360.003,365.503,364.35204
2023-06-053,428.503,428.503,428.503,428.503,427.3328
2023-05-263,429.503,429.503,427.503,427.503,426.33130
2023-05-253,487.503,500.003,487.503,500.003,498.802,581
2023-05-243,444.003,444.003,429.003,429.003,427.83105
2023-05-193,700.503,700.503,700.503,700.503,699.2314
2023-05-183,645.503,655.503,631.003,631.003,629.762,572
2023-05-173,460.003,535.003,453.503,535.003,533.79335
2023-05-123,400.003,400.003,400.003,400.003,398.8436
2023-05-113,390.003,390.003,390.003,390.003,388.8430
2023-05-093,425.003,425.003,425.003,425.003,423.8341
2023-05-083,441.003,441.003,441.003,441.003,439.8230
2023-05-053,420.003,426.503,390.003,419.503,418.332,810
2023-05-043,462.003,462.003,446.503,446.503,445.32112
2023-05-033,420.003,520.003,417.003,508.003,506.80301
2023-05-023,645.003,645.003,645.003,645.003,643.7517
2023-04-283,551.503,590.003,551.503,590.003,588.77168
2023-04-273,628.003,628.003,628.003,628.003,626.762,384
2023-04-263,530.003,550.003,530.003,550.003,548.792,408
2023-04-243,685.003,685.003,685.003,685.003,683.74230
2023-04-213,665.003,672.503,621.003,650.003,648.75164
← NewerPage 10 of 16 · 931 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-130.3300 HUF
2025-05-070.3000 HUF
2024-05-080.3000 HUF
2019-05-080.8000 HUF

Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.