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
2026-02-123,417.003,417.003,417.003,417.003,416.639
2026-02-113,440.003,440.003,350.003,350.003,349.63150
2026-02-093,440.003,550.003,440.003,535.003,534.613,124
2026-02-063,424.003,447.003,424.003,447.003,446.6219
2026-02-053,398.003,398.003,395.003,395.003,394.63779
2026-02-033,398.003,398.003,398.003,398.003,397.6325
2026-02-023,364.003,380.003,364.003,380.003,379.631,881
2026-01-293,350.003,350.003,303.003,303.003,302.64350
2026-01-273,330.003,330.003,330.003,330.003,329.6450
2026-01-263,333.003,333.003,324.003,324.003,323.6428
2026-01-223,394.003,420.003,394.003,420.003,419.63200
2026-01-193,257.003,257.003,257.003,257.003,256.6410
2026-01-153,229.003,229.003,229.003,229.003,228.65100
2026-01-143,303.003,303.003,200.003,200.003,199.65153
2026-01-133,349.003,349.003,349.003,349.003,348.6335
2026-01-123,422.003,422.003,386.003,386.003,385.6397
2026-01-083,500.003,500.003,500.003,500.003,499.6231
2026-01-073,155.003,522.003,155.003,475.003,474.621,101
2026-01-063,333.003,390.003,333.003,390.003,389.6378
2026-01-053,333.003,333.003,280.003,280.003,279.64136
2025-12-193,373.003,373.003,373.003,373.003,372.63200
2025-12-183,343.003,343.003,343.003,343.003,342.63216
2025-12-173,309.003,309.003,302.003,302.003,301.6480
2025-12-163,335.003,336.003,322.003,322.003,321.6476
2025-12-153,290.003,290.003,254.003,263.003,262.6459
2025-12-123,148.003,215.003,148.003,215.003,214.65725
2025-12-083,194.003,194.003,194.003,194.003,193.6530
2025-12-053,131.003,178.003,131.003,178.003,177.6562
2025-11-283,132.003,132.003,132.003,132.003,131.6650
2025-11-263,115.003,115.003,115.003,115.003,114.6645
2025-11-253,100.003,126.003,100.003,126.003,125.66250
2025-11-243,048.003,088.003,048.003,060.003,059.6799
2025-11-213,050.003,050.003,050.003,050.003,049.6736
2025-11-202,980.002,980.002,980.002,980.002,979.6715
2025-11-182,910.002,910.002,910.002,910.002,909.68261
2025-11-132,996.002,996.002,977.002,980.002,979.67177
2025-11-122,983.003,002.002,983.003,002.003,001.6756
2025-11-112,963.002,963.002,963.002,963.002,962.6820
2025-11-072,885.002,885.002,814.002,814.002,813.69448
2025-11-043,054.003,054.003,054.003,054.003,053.6725
2025-11-033,013.003,079.003,013.003,079.003,078.66538
2025-10-312,900.002,900.002,880.002,880.002,879.69103
2025-10-292,715.002,721.002,715.002,721.002,720.70637
2025-10-272,722.002,722.002,680.002,680.002,679.71134
2025-10-222,780.002,780.002,780.002,780.002,779.70100
2025-10-212,826.002,826.002,826.002,826.002,825.6940
2025-10-202,800.002,801.002,800.002,801.002,800.69121
← NewerPage 3 of 3 · 167 trading days

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.