Deutsche Lufthansa AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 2,040.00 | 2,098.00 | 2,014.00 | 2,040.00 | 2,039.30 | 4,597 |
| 2021-11-26 | 2,200.00 | 2,200.00 | 2,000.00 | 2,024.50 | 2,023.81 | 7,584 |
| 2021-11-25 | 2,277.50 | 2,277.50 | 2,277.50 | 2,277.50 | 2,276.72 | 50 |
| 2021-11-24 | 2,237.50 | 2,280.00 | 2,178.00 | 2,280.00 | 2,279.22 | 929 |
| 2021-11-23 | 2,248.00 | 2,298.00 | 2,248.00 | 2,298.00 | 2,297.21 | 290 |
| 2021-11-22 | 2,252.00 | 2,280.00 | 2,218.00 | 2,218.00 | 2,217.24 | 436 |
| 2021-11-19 | 2,253.00 | 2,253.00 | 2,163.00 | 2,234.50 | 2,233.74 | 4,139 |
| 2021-11-18 | 2,327.00 | 2,327.00 | 2,247.50 | 2,252.50 | 2,251.73 | 863 |
| 2021-11-17 | 2,368.00 | 2,368.00 | 2,342.00 | 2,356.00 | 2,355.19 | 100 |
| 2021-11-16 | 2,432.50 | 2,432.50 | 2,374.00 | 2,374.50 | 2,373.69 | 583 |
| 2021-11-15 | 2,446.00 | 2,489.50 | 2,429.00 | 2,429.00 | 2,428.17 | 832 |
| 2021-11-12 | 2,400.00 | 2,450.00 | 2,400.00 | 2,414.00 | 2,413.17 | 1,233 |
| 2021-11-11 | 2,387.00 | 2,442.00 | 2,387.00 | 2,438.50 | 2,437.67 | 1,124 |
| 2021-11-10 | 2,548.00 | 2,550.00 | 2,540.00 | 2,540.00 | 2,539.13 | 884 |
| 2021-11-09 | 2,508.00 | 2,572.00 | 2,505.50 | 2,505.50 | 2,504.64 | 1,704 |
| 2021-11-08 | 2,488.00 | 2,508.00 | 2,456.00 | 2,508.00 | 2,507.14 | 1,016 |
| 2021-11-05 | 2,400.00 | 2,488.00 | 2,400.00 | 2,488.00 | 2,487.15 | 2,102 |
| 2021-11-04 | 2,280.00 | 2,397.00 | 2,280.00 | 2,323.00 | 2,322.21 | 4,763 |
| 2021-11-03 | 2,137.00 | 2,253.50 | 2,137.00 | 2,253.50 | 2,252.73 | 13,114 |
| 2021-11-02 | 2,100.00 | 2,137.00 | 2,100.00 | 2,120.00 | 2,119.28 | 592 |
| 2021-10-29 | 2,147.00 | 2,160.00 | 2,057.00 | 2,057.00 | 2,056.30 | 157 |
| 2021-10-28 | 2,068.50 | 2,068.50 | 2,038.00 | 2,052.00 | 2,051.30 | 5,688 |
| 2021-10-27 | 2,100.00 | 2,100.00 | 2,034.50 | 2,050.00 | 2,049.30 | 1,095 |
| 2021-10-26 | 2,036.50 | 2,076.00 | 2,036.50 | 2,070.00 | 2,069.29 | 1,722 |
| 2021-10-25 | 2,025.00 | 2,037.00 | 1,960.00 | 2,022.00 | 2,021.31 | 562 |
| 2021-10-22 | 1,997.00 | 2,006.50 | 1,976.60 | 2,000.00 | 1,999.32 | 612 |
| 2021-10-21 | 1,960.00 | 2,022.50 | 1,960.00 | 2,022.50 | 2,021.81 | 609 |
| 2021-10-20 | 2,080.00 | 2,080.00 | 1,960.00 | 1,968.00 | 1,967.33 | 4,031 |
| 2021-10-19 | 2,108.00 | 2,108.00 | 2,094.50 | 2,095.50 | 2,094.78 | 161 |
| 2021-10-18 | 2,160.00 | 2,168.50 | 2,102.00 | 2,120.00 | 2,119.28 | 1,002 |
| 2021-10-15 | 2,110.00 | 2,155.00 | 2,110.00 | 2,155.00 | 2,154.26 | 1,764 |
| 2021-10-14 | 2,100.00 | 2,100.00 | 2,044.00 | 2,076.50 | 2,075.79 | 746 |
← NewerPage 16 of 16 · 932 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.3300 HUF |
| 2025-05-07 | 0.3000 HUF |
| 2024-05-08 | 0.3000 HUF |
| 2019-05-08 | 0.8000 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.