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
2022-12-273,250.003,250.003,250.003,250.003,248.893,480
2022-12-233,258.503,258.503,234.003,247.503,246.39108
2022-12-223,279.503,279.503,255.003,255.003,253.8991
2022-12-203,250.003,258.503,250.003,258.503,257.3954
2022-12-193,255.003,261.503,255.003,261.503,260.3860
2022-12-153,300.003,315.003,300.003,315.003,313.87243
2022-12-143,225.003,260.503,225.003,260.503,259.39177
2022-12-133,272.003,272.003,265.003,265.003,263.8848
2022-12-063,200.003,200.003,200.003,200.003,198.9140
2022-12-053,180.003,181.503,180.003,181.503,180.411,170
2022-12-023,125.003,176.003,125.003,170.503,169.42743
2022-12-013,120.003,120.003,120.003,120.003,118.9350
2022-11-303,096.003,120.503,096.003,120.503,119.43220
2022-11-253,096.003,096.003,096.003,096.003,094.9432
2022-11-243,100.003,110.003,100.003,110.003,108.94728
2022-11-233,050.003,050.003,050.003,050.003,048.9620
2022-11-223,022.003,050.003,022.003,046.503,045.46308
2022-11-172,963.002,990.002,950.002,990.002,988.981,476
2022-11-162,960.002,960.002,960.002,960.002,958.99300
2022-11-153,001.003,001.003,000.003,000.002,998.9782
2022-11-142,992.002,992.002,992.002,992.002,990.98100
2022-11-112,937.502,963.002,937.502,960.002,958.99108
2022-11-102,914.502,915.502,914.502,915.502,914.50405
2022-11-082,890.002,900.002,880.002,900.002,899.013,300
2022-11-042,874.002,904.002,874.002,890.002,889.011,405
2022-11-032,851.002,851.002,810.502,810.502,809.5463
2022-11-022,820.002,828.002,820.002,828.002,827.0339
2022-10-282,820.002,857.002,816.502,817.502,816.54570
2022-10-272,748.502,797.502,748.502,795.002,794.04197
2022-10-262,722.502,722.502,722.502,722.502,721.5732
2022-10-202,714.502,731.502,714.502,725.502,724.571,361
2022-10-192,744.002,800.002,744.002,798.002,797.04280
2022-10-182,773.002,777.002,750.002,770.002,769.05197
2022-10-172,730.502,730.502,730.502,730.502,729.5732
2022-10-142,718.002,718.002,718.002,718.002,717.0720
2022-10-132,650.002,753.502,650.002,750.002,749.06478
2022-10-122,600.002,600.002,600.002,600.002,599.1140
2022-10-112,574.502,656.002,574.502,656.002,655.09987
2022-10-102,600.002,600.002,588.002,588.002,587.1153
2022-10-062,567.502,583.002,560.002,560.002,559.12120
2022-10-052,500.002,525.002,500.002,525.002,524.14200
2022-10-042,400.002,499.502,400.002,499.502,498.65160
2022-10-032,387.502,387.502,360.002,360.002,359.19240
2022-09-302,470.002,516.002,470.002,516.002,515.14110
2022-09-292,392.002,471.502,392.002,471.502,470.65442
2022-09-282,340.002,340.002,269.002,340.002,339.20996
2022-09-262,324.002,337.002,324.002,337.002,336.20700
2022-09-232,356.002,356.002,309.502,309.502,308.71498
2022-09-222,413.502,416.002,403.002,403.002,402.18372
2022-09-212,394.002,394.002,379.002,381.002,380.19118
2022-09-202,435.002,435.002,435.002,435.002,434.1710
2022-09-192,268.002,426.002,268.002,420.002,419.17400
2022-09-162,439.502,439.502,439.502,439.502,438.6736
2022-09-132,327.002,555.002,327.002,555.002,554.13205
2022-09-122,523.002,541.002,523.002,530.002,529.13127
2022-09-092,480.002,500.002,464.002,488.502,487.651,995
2022-09-082,456.502,464.002,456.502,464.002,463.1680
2022-09-072,423.002,427.002,422.002,422.002,421.1780
2022-09-062,385.002,385.002,385.002,385.002,384.18130
2022-09-022,345.502,360.002,345.502,360.002,359.19118
← NewerPage 12 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.