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
2022-05-312,692.502,706.502,668.002,668.002,667.09241
2022-05-302,710.002,750.002,710.002,735.002,734.06501
2022-05-272,700.002,704.502,690.002,695.002,694.08459
2022-05-262,647.002,678.002,646.002,646.002,645.10363
2022-05-252,550.002,610.002,513.502,610.002,609.11996
2022-05-242,578.002,583.502,493.502,497.502,496.65926
2022-05-232,655.502,663.502,621.502,639.002,638.1062
2022-05-192,616.002,616.002,598.502,603.502,602.61432
2022-05-182,629.502,629.502,629.502,629.502,628.6022
2022-05-172,660.502,660.502,614.502,614.502,613.6160
2022-05-162,638.002,665.002,582.002,613.502,612.6188
2022-05-132,620.002,628.002,620.002,628.002,627.10108
2022-05-122,560.002,600.002,546.002,600.002,599.11688
2022-05-102,575.002,600.002,554.002,589.002,588.1180
2022-05-092,648.502,648.502,600.002,603.002,602.11132
2022-05-062,600.502,628.002,575.002,628.002,627.10156
2022-05-052,774.502,799.502,602.002,642.502,641.60569
2022-05-042,707.502,733.002,707.502,708.002,707.07282
2022-05-032,738.002,795.502,738.002,794.002,793.04726
2022-05-022,500.002,745.002,500.002,723.502,722.57414
2022-04-292,716.502,716.502,664.002,670.502,669.59277
2022-04-282,672.502,672.502,672.502,672.502,671.5921
2022-04-272,685.002,685.002,646.002,646.002,645.10210
2022-04-262,828.002,828.002,705.002,746.502,745.5652
2022-04-252,696.002,730.502,696.002,705.002,704.0763
2022-04-222,693.502,695.002,689.002,695.002,694.0824
2022-04-212,710.002,798.002,710.002,781.502,780.55410
2022-04-202,686.502,686.502,663.502,663.502,662.5966
2022-04-142,670.002,708.002,670.002,700.502,699.58118
2022-04-132,590.502,659.002,572.002,659.002,658.09138
2022-04-122,625.002,635.002,600.502,635.002,634.10176
2022-04-112,635.002,701.002,635.002,700.002,699.08294
2022-04-082,619.002,638.502,619.002,634.502,633.6074
2022-04-072,689.002,702.502,650.502,650.502,649.591,350
2022-04-062,790.002,790.002,722.002,722.002,721.07598
2022-04-052,740.002,757.002,740.002,757.002,756.06193
2022-04-042,675.002,675.002,675.002,675.002,674.0940
2022-03-312,724.502,724.502,724.502,724.502,723.57500
2022-03-302,769.002,785.502,732.002,735.002,734.06343
2022-03-292,767.002,808.002,751.502,785.002,784.05643
2022-03-282,699.002,769.002,699.002,743.502,742.56505
2022-03-252,516.002,680.002,516.002,680.002,679.08191
2022-03-242,651.002,653.002,651.002,653.002,652.0943
2022-03-232,620.002,620.002,620.002,620.002,619.1028
2022-03-222,655.002,672.002,655.002,672.002,671.09854
2022-03-212,668.002,668.002,622.502,622.502,621.60109
2022-03-182,590.002,668.002,590.002,668.002,667.09544
2022-03-172,700.002,700.002,596.002,614.002,613.111,220
2022-03-162,650.002,701.002,650.002,701.002,700.08224
2022-03-112,625.002,686.502,563.502,592.002,591.11230
2022-03-102,492.002,568.002,476.002,568.002,567.125,831
2022-03-092,451.502,492.502,400.002,492.502,491.65843
2022-03-082,170.002,256.502,170.002,256.502,255.732,390
2022-03-072,200.002,280.002,081.002,238.502,237.731,607
2022-03-042,370.002,370.002,134.502,230.002,229.242,330
2022-03-032,430.002,436.502,316.002,327.502,326.701,318
2022-03-022,410.002,518.001,899.002,518.002,517.146,661
2022-03-012,582.502,618.502,421.002,421.002,420.17258
2022-02-282,478.002,569.002,478.002,540.002,539.13843
2022-02-252,498.002,638.002,498.002,638.002,637.101,214
← NewerPage 14 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.