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
2022-02-242,575.002,575.002,439.002,497.502,496.652,078
2022-02-232,673.502,680.002,673.502,680.002,679.081,822
2022-02-222,609.002,660.002,609.002,660.002,659.091,986
2022-02-212,761.002,761.002,647.002,680.002,679.08519
2022-02-182,720.002,724.002,720.002,724.002,723.07372
2022-02-172,755.002,755.002,728.002,728.002,727.07148
2022-02-162,727.002,790.002,727.002,790.002,789.051,846
2022-02-152,603.502,698.002,603.502,697.002,696.08572
2022-02-142,486.002,611.002,486.002,576.502,575.62704
2022-02-112,711.502,711.502,685.502,685.502,684.5828
2022-02-102,685.002,720.002,685.002,720.002,719.07980
2022-02-092,595.002,678.002,595.002,666.002,665.091,049
2022-02-082,467.502,570.002,467.502,570.002,569.123,779
2022-02-072,454.502,454.502,454.502,454.502,453.6623
2022-02-042,416.002,441.502,409.002,441.502,440.672,074
2022-02-032,431.002,431.002,416.002,416.002,415.17416
2022-02-022,448.002,486.002,431.002,431.002,430.17890
2022-02-012,435.502,435.502,405.002,405.002,404.18178
2022-01-312,460.002,460.002,386.002,386.002,385.18755
2022-01-282,466.002,466.002,438.002,441.002,440.17359
2022-01-272,491.002,500.002,491.002,500.002,499.1576
2022-01-262,473.502,554.002,473.502,515.002,514.143,048
2022-01-252,349.002,413.502,341.502,362.502,361.691,534
2022-01-242,424.002,424.002,379.502,389.002,388.181,956
2022-01-212,478.502,478.502,469.502,469.502,468.66219
2022-01-202,450.002,508.502,450.002,508.502,507.64321
2022-01-192,474.002,480.002,432.502,441.002,440.174,491
2022-01-182,537.502,537.502,537.502,537.502,536.6322
2022-01-142,565.002,573.502,565.002,573.502,572.62844
2022-01-132,540.002,563.502,530.002,563.502,562.62294
2022-01-122,600.002,600.002,550.002,555.002,554.13712
2022-01-112,600.002,610.002,595.002,600.002,599.11366
2022-01-102,578.502,610.002,578.502,610.002,609.11500
2022-01-072,520.002,520.002,520.002,520.002,519.1450
2022-01-062,546.002,564.002,536.002,536.002,535.13410
2022-01-052,569.502,597.502,560.502,597.502,596.61502
2022-01-042,466.002,583.002,466.002,561.502,560.624,483
2022-01-032,370.002,438.502,362.002,438.502,437.672,951
2021-12-302,280.002,280.002,267.002,270.002,269.22266
2021-12-282,327.502,400.002,300.002,400.002,399.18264
2021-12-272,400.002,400.002,300.002,300.002,299.211,902
2021-12-232,280.002,368.002,280.002,310.002,309.211,816
2021-12-222,246.002,294.502,233.002,289.002,288.22469
2021-12-212,181.002,250.502,181.002,250.002,249.23689
2021-12-202,200.002,200.002,078.002,152.502,151.761,062
2021-12-172,149.002,168.002,149.002,167.502,166.7686
2021-12-162,116.002,154.502,116.002,120.502,119.7750
2021-12-152,138.002,138.002,138.002,138.002,137.2758
2021-12-142,137.002,165.002,116.002,165.002,164.261,602
2021-12-132,171.002,171.002,145.002,152.002,151.26375
2021-12-102,230.002,230.002,217.002,217.002,216.24308
2021-12-092,229.502,229.502,216.002,216.002,215.2440
2021-12-082,225.002,250.002,174.002,247.002,246.23513
2021-12-072,187.002,265.502,187.002,229.502,228.741,431
2021-12-062,100.002,180.502,070.002,180.502,179.753,960
2021-12-032,050.002,133.002,050.002,060.002,059.301,948
2021-12-022,020.002,082.502,007.002,048.502,047.80276
2021-12-011,980.002,080.001,980.002,048.002,047.302,711
2021-11-302,000.002,028.001,955.401,985.401,984.725,313
2021-11-292,040.002,098.002,014.002,040.002,039.304,597
← NewerPage 15 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.