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
2025-04-282,657.002,657.002,656.002,656.002,655.39101
2025-04-252,626.002,626.002,626.002,626.002,625.401
2025-04-242,595.002,595.002,595.002,595.002,594.4140
2025-04-232,589.002,600.002,589.002,598.002,597.41150
2025-04-222,521.002,521.002,521.002,521.002,520.422
2025-04-172,500.002,503.002,500.002,503.002,502.43101
2025-04-152,522.002,522.002,522.002,522.002,521.4281
2025-04-112,455.002,455.002,412.002,412.002,411.4548
2025-04-102,538.002,538.002,537.002,537.002,536.42950
2025-04-092,394.002,394.002,389.002,389.002,388.46125
2025-04-082,433.002,433.002,421.002,431.002,430.45130
2025-04-072,289.002,424.002,288.002,424.002,423.451,195
2025-04-042,535.002,535.002,400.002,462.002,461.441,001
2025-04-032,600.002,600.002,560.002,560.002,559.42250
2025-04-022,660.002,660.002,655.002,655.002,654.39643
2025-04-012,659.002,735.002,659.002,735.002,734.382
2025-03-312,810.002,810.002,689.002,693.002,692.391,215
2025-03-282,822.002,822.002,822.002,822.002,821.3640
2025-03-272,878.002,886.002,878.002,886.002,885.3490
2025-03-242,963.002,963.002,945.002,945.002,944.33166
2025-03-212,963.002,963.002,963.002,963.002,962.32120
2025-03-203,063.003,063.003,002.003,018.003,017.315,281
2025-03-173,080.003,080.003,080.003,080.003,079.30301
2025-03-142,995.003,061.002,986.003,061.003,060.30281
2025-03-132,940.002,980.002,940.002,980.002,979.32232
2025-03-123,033.003,033.002,896.002,896.002,895.34346
2025-03-113,033.003,033.003,033.003,033.003,032.3130
2025-03-103,128.003,128.003,100.003,100.003,099.29619
2025-03-073,168.003,168.003,128.003,128.003,127.29360
2025-03-062,847.003,236.002,847.003,234.003,233.265,431
2025-03-052,790.002,850.002,790.002,847.002,846.351,199
2025-03-042,722.002,722.002,673.002,673.002,672.3992
2025-02-272,790.002,790.002,742.002,742.002,741.37302
2025-02-262,672.002,712.002,672.002,712.002,711.38180
2025-02-252,660.002,683.002,660.002,672.002,671.39378
2025-02-242,651.002,651.002,651.002,651.002,650.40102
2025-02-212,583.002,583.002,583.002,583.002,582.4140
2025-02-202,639.002,639.002,590.002,590.002,589.41120
2025-02-192,695.002,695.002,571.002,577.002,576.41337
2025-02-172,718.002,727.002,714.002,727.002,726.38137
2025-02-132,700.002,760.002,700.002,760.002,759.372,470
2025-02-122,675.002,675.002,666.002,666.002,665.39157
2025-02-112,600.002,600.002,569.002,575.002,574.41688
2025-02-102,720.002,720.002,700.002,700.002,699.38150
2025-02-072,680.002,730.002,680.002,729.002,728.381,278
2025-02-062,590.002,641.002,590.002,641.002,640.40548
2025-02-052,505.002,523.002,505.002,523.002,522.4215
2025-02-042,527.002,548.002,527.002,548.002,547.421,065
2025-02-032,500.002,522.002,500.002,522.002,521.42140
2025-01-312,564.002,564.002,564.002,564.002,563.4234
2025-01-302,541.002,583.002,541.002,583.002,582.41235
2025-01-292,566.002,566.002,566.002,566.002,565.4160
2025-01-282,590.002,600.002,590.002,600.002,599.411,768
2025-01-272,541.002,552.002,541.002,552.002,551.42154
2025-01-242,519.002,533.002,519.002,530.002,529.42733
2025-01-212,440.002,446.002,440.002,446.002,445.4497
2025-01-202,410.002,410.002,410.002,410.002,409.4574
2025-01-172,388.002,388.002,388.002,388.002,387.46300
2025-01-162,368.002,368.002,360.002,360.002,359.4650
2025-01-152,373.002,373.002,361.002,361.002,360.4666
← NewerPage 5 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.