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
2022-09-012,360.002,360.002,284.002,295.002,294.22541
2022-08-312,410.002,410.002,368.002,368.002,367.1952
2022-08-302,410.002,410.002,410.002,410.002,409.1824
2022-08-292,400.002,400.002,366.002,387.502,386.68273
2022-08-262,439.002,439.002,419.002,419.002,418.1784
2022-08-242,456.002,456.002,448.002,451.002,450.16291
2022-08-222,500.002,500.002,467.502,467.502,466.66891
2022-08-192,584.002,586.502,548.002,561.002,560.12263
2022-08-172,716.002,716.002,636.502,636.502,635.6024
2022-08-162,676.502,736.502,676.502,710.002,709.07468
2022-08-152,621.002,675.002,621.002,675.002,674.09271
2022-08-122,573.002,598.002,573.002,598.002,597.11121
2022-08-102,663.002,663.002,663.002,663.002,662.098
2022-08-092,676.002,683.002,626.002,626.002,625.10175
2022-08-082,660.002,666.002,631.502,659.002,658.091,672
2022-08-052,574.002,657.002,574.002,657.002,656.09852
2022-08-042,480.002,566.002,480.002,566.002,565.121,008
2022-08-032,407.002,407.002,407.002,407.002,406.1850
2022-08-022,397.502,397.502,356.002,356.002,355.19164
2022-08-012,416.502,416.502,416.502,416.502,415.6725
2022-07-292,450.002,489.502,435.502,435.502,434.67271
2022-07-282,431.002,460.002,431.002,460.002,459.1648
2022-07-272,362.002,464.002,362.002,464.002,463.16100
2022-07-262,391.002,406.002,372.002,372.002,371.19117
2022-07-222,388.002,414.002,388.002,397.502,396.6863
2022-07-212,450.002,450.002,425.002,425.002,424.1798
2022-07-192,470.502,488.002,445.002,488.002,487.1544
2022-07-182,468.502,521.502,460.502,482.502,481.65781
2022-07-152,369.002,455.502,369.002,449.002,448.16262
2022-07-142,349.002,368.002,349.002,368.002,367.1932
2022-07-132,365.002,382.502,335.002,335.002,334.20207
2022-07-122,288.002,326.502,286.002,326.502,325.7096
2022-07-112,312.002,312.002,303.502,307.002,306.2175
2022-07-082,338.002,368.002,338.002,360.002,359.19208
2022-07-072,320.002,332.002,313.002,332.002,331.2068
2022-07-062,320.502,320.502,267.502,287.002,286.2291
2022-07-052,288.002,328.002,233.502,274.002,273.22854
2022-07-042,250.002,276.002,250.002,276.002,275.2248
2022-07-012,185.002,281.502,185.002,210.502,209.74603
2022-06-302,224.002,224.002,123.502,173.002,172.261,289
2022-06-292,367.502,367.502,276.002,298.002,297.21756
2022-06-282,478.002,478.002,388.502,428.002,427.17104
2022-06-272,440.502,440.502,440.502,440.502,439.6723
2022-06-242,488.002,488.002,406.002,423.002,422.17366
2022-06-232,558.002,558.002,535.002,535.002,534.1354
2022-06-222,476.002,538.502,476.002,523.002,522.14356
2022-06-212,568.502,600.002,499.502,507.502,506.64666
2022-06-202,396.002,550.502,396.002,550.502,549.63646
2022-06-172,298.002,364.002,281.002,360.002,359.19493
2022-06-162,290.002,300.002,288.002,291.502,290.72298
2022-06-152,297.502,358.002,296.002,344.502,343.70548
2022-06-142,354.002,354.002,294.002,294.002,293.22627
2022-06-132,400.002,400.002,329.502,329.502,328.701,593
2022-06-102,472.002,472.502,432.002,433.502,432.67584
2022-06-092,536.002,536.002,495.502,495.502,494.65561
2022-06-082,569.002,569.002,519.002,525.002,524.14190
2022-06-072,570.002,585.002,570.002,585.002,584.1249
2022-06-032,645.002,658.502,582.002,595.002,594.11240
2022-06-022,698.002,698.002,688.502,688.502,687.58106
2022-06-012,748.002,748.002,745.502,745.502,744.5696
← NewerPage 13 of 16 · 928 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.