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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LUFTH.BUD stock page

Deutsche Lufthansa AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-112,938.002,938.002,938.002,938.002,937.68320
2025-09-102,940.002,940.002,940.002,940.002,939.6830
2025-09-082,970.002,970.002,970.002,970.002,969.6855
2025-09-052,943.002,970.002,943.002,970.002,969.68110
2025-09-042,972.002,972.002,972.002,972.002,971.6831
2025-09-033,008.003,008.002,978.003,003.003,002.67161
2025-09-013,150.003,150.003,132.003,132.003,131.66200
2025-08-293,132.003,132.003,132.003,132.003,131.66250
2025-08-273,200.003,200.003,177.003,177.003,176.65128
2025-08-253,298.003,313.003,298.003,312.003,311.64551
2025-08-213,198.003,208.003,198.003,208.003,207.651,350
2025-08-193,268.003,277.003,268.003,277.003,276.6460
2025-08-183,270.003,270.003,270.003,270.003,269.64100
2025-08-153,263.003,280.003,263.003,277.003,276.641,193
2025-08-143,232.003,240.003,223.003,240.003,239.65232
2025-08-123,176.003,176.003,166.003,166.003,165.65288
2025-08-113,190.003,190.003,166.003,166.003,165.65457
2025-08-083,141.003,141.003,141.003,141.003,140.6650
2025-08-073,140.003,160.003,140.003,160.003,159.65288
2025-08-063,000.003,000.002,995.003,000.002,999.6717,936
2025-08-012,914.002,935.002,914.002,926.002,925.6872
2025-07-283,078.003,078.003,078.003,078.003,077.66258
2025-07-243,040.003,050.003,040.003,050.003,049.67370
2025-07-213,003.003,003.002,997.002,997.002,996.67115
2025-07-183,015.003,015.003,015.003,015.003,014.675
2025-07-173,000.003,000.003,000.003,000.002,999.672
2025-07-162,977.003,000.002,977.003,000.002,999.67417
2025-07-152,950.002,950.002,950.002,950.002,949.68192
2025-07-142,950.002,950.002,950.002,950.002,949.684
2025-07-102,976.002,976.002,969.002,969.002,968.6853
2025-07-082,898.002,932.002,898.002,932.002,931.685,890
2025-07-072,870.002,870.002,870.002,870.002,869.69140
2025-07-042,900.002,900.002,900.002,900.002,899.6883
2025-07-032,900.002,915.002,899.002,915.002,914.6879
2025-06-302,850.002,850.002,850.002,850.002,849.6940
2025-06-242,880.002,900.002,807.002,900.002,899.68424
2025-06-192,739.002,739.002,739.002,739.002,738.7050
2025-06-162,787.002,787.002,765.002,765.002,764.7039
2025-06-132,748.002,776.002,730.002,776.002,775.70361
2025-06-102,940.002,949.002,935.002,949.002,948.68219
2025-06-052,890.002,890.002,864.002,864.002,863.6975
2025-06-042,895.002,922.002,895.002,908.002,907.68140
2025-06-032,897.002,897.002,880.002,880.002,879.6937
2025-05-302,854.002,870.002,854.002,870.002,869.692,068
2025-05-292,788.002,872.002,788.002,863.002,862.691,201
2025-05-282,735.002,735.002,735.002,735.002,734.70100
2025-05-272,710.002,725.002,710.002,725.002,724.70132
2025-05-232,619.002,619.002,619.002,619.002,618.716
2025-05-222,665.002,665.002,665.002,665.002,664.71200
2025-05-212,573.002,699.002,573.002,685.002,684.71700
2025-05-202,690.002,700.002,690.002,700.002,699.712,100
2025-05-162,660.002,660.002,660.002,660.002,659.71350
2025-05-152,646.002,667.002,646.002,667.002,666.71480
2025-05-142,633.002,633.002,633.002,633.002,632.716
2025-05-122,622.002,688.002,622.002,688.002,687.71638
2025-05-082,550.002,550.002,550.002,550.002,549.7235
2025-05-072,543.002,545.002,518.002,524.002,523.72394
2025-05-052,656.002,688.002,656.002,688.002,687.39633
2025-04-302,500.002,500.002,500.002,500.002,499.432,000
2025-04-292,526.002,546.002,494.002,499.002,498.43252
← NewerPage 4 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.