Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← LUFTH.BUD stock page

Deutsche Lufthansa AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-06-183,180.003,180.003,180.003,180.003,180.00126
2026-06-173,118.003,118.003,118.003,118.003,118.00230
2026-06-163,067.003,067.003,067.003,067.003,067.00737
2026-06-153,050.003,111.003,050.003,111.003,111.00245
2026-06-112,863.002,863.002,863.002,863.002,863.0027
2026-06-102,879.002,879.002,879.002,879.002,879.00310
2026-06-092,954.002,954.002,954.002,954.002,954.0038
2026-06-053,000.003,015.003,000.003,015.003,015.0067
2026-06-012,995.002,995.002,995.002,995.002,995.0012
2026-05-292,999.003,054.002,999.003,030.003,030.00922
2026-05-272,942.002,942.002,942.002,942.002,942.0050
2026-05-212,888.002,888.002,888.002,888.002,888.000
2026-05-202,844.002,844.002,844.002,844.002,844.0020
2026-05-192,836.002,836.002,836.002,836.002,836.0060
2026-05-152,822.002,822.002,769.002,769.002,769.0059
2026-05-142,863.002,882.002,863.002,882.002,882.00128
2026-05-132,915.002,915.002,915.002,915.002,915.00100
2026-05-122,960.003,021.002,960.003,020.003,019.671,257
2026-05-073,040.003,040.003,009.003,009.003,008.67499
2026-05-062,856.002,985.002,856.002,985.002,984.671,177
2026-05-052,790.002,821.002,790.002,821.002,820.6931
2026-05-042,726.002,736.002,726.002,736.002,735.7067
2026-04-302,700.002,700.002,599.002,686.002,685.71360
2026-04-292,603.002,603.002,592.002,600.002,599.72473
2026-04-282,626.002,630.002,610.002,610.002,609.71370
2026-04-272,650.002,650.002,650.002,650.002,649.7140
2026-04-242,677.002,706.002,677.002,706.002,705.7089
2026-04-232,721.002,721.002,721.002,721.002,720.7040
2026-04-222,900.002,900.002,750.002,750.002,749.70756
2026-04-202,836.002,836.002,830.002,830.002,829.69101
2026-04-172,890.002,890.002,890.002,890.002,889.6845
2026-04-162,825.002,825.002,763.002,763.002,762.70236
2026-04-152,864.002,864.002,849.002,849.002,848.691,090
2026-04-142,857.002,868.002,857.002,865.002,864.69637
2026-04-132,785.002,826.002,785.002,826.002,825.69286
2026-04-103,030.003,030.003,030.003,030.003,029.6737
2026-04-022,867.002,870.002,866.002,866.002,865.69271
2026-03-312,800.002,800.002,800.002,800.002,799.6950
2026-03-303,000.003,000.002,838.002,838.002,837.69270
2026-03-262,930.002,930.002,930.002,930.002,929.6840
2026-03-232,786.002,941.002,786.002,941.002,940.6882
2026-03-202,910.002,910.002,910.002,910.002,909.6840
2026-03-193,000.003,000.002,952.002,952.002,951.68242
2026-03-183,123.003,123.003,123.003,123.003,122.66227
2026-03-173,022.003,068.003,022.003,068.003,067.664,944
2026-03-162,998.002,998.002,998.002,998.002,997.67650
2026-03-133,000.003,006.003,000.003,006.003,005.67306
2026-03-123,120.003,120.003,065.003,065.003,064.67901
2026-03-113,172.003,172.003,100.003,100.003,099.66210
2026-03-103,175.003,175.003,172.003,172.003,171.652,688
2026-03-093,100.003,100.003,000.003,000.002,999.672,007
2026-03-063,176.003,176.003,176.003,176.003,175.6525
2026-03-053,210.003,210.003,190.003,200.003,199.65275
2026-03-043,180.003,180.003,180.003,180.003,179.652,500
2026-03-033,180.003,180.003,180.003,180.003,179.65200
2026-03-023,200.003,243.003,200.003,243.003,242.651,004
2026-02-203,466.003,466.003,466.003,466.003,465.62150
2026-02-193,473.003,473.003,432.003,432.003,431.63415
2026-02-173,460.003,460.003,460.003,460.003,459.6230
2026-02-133,450.003,450.003,450.003,450.003,449.6250
← NewerPage 2 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.