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
2025-01-142,337.002,375.002,337.002,375.002,374.4698
2025-01-132,313.002,317.002,305.002,310.002,309.471,901
2025-01-102,318.002,321.002,309.002,321.002,320.47344
2025-01-092,398.002,398.002,329.002,329.002,328.47686
2025-01-082,448.002,448.002,448.002,448.002,447.4440
2025-01-072,480.002,480.002,463.002,463.002,462.44277
2025-01-062,480.002,480.002,449.002,479.002,478.43342
2025-01-032,550.002,550.002,509.002,509.002,508.43215
2024-12-232,600.002,600.002,590.002,590.002,589.41121
2024-12-202,551.002,570.002,537.002,570.002,569.41427
2024-12-182,595.002,600.002,558.002,600.002,599.41347
2024-12-172,678.002,678.002,661.002,661.002,660.39142
2024-12-162,795.002,795.002,795.002,795.002,794.365
2024-12-132,755.002,755.002,755.002,755.002,754.37113
2024-12-112,707.002,707.002,700.002,700.002,699.3880
2024-12-102,737.002,737.002,737.002,737.002,736.38138
2024-12-092,738.002,738.002,737.002,737.002,736.3850
2024-12-062,748.002,754.002,748.002,752.002,751.37250
2024-12-052,700.002,704.002,700.002,704.002,703.38173
2024-12-042,612.002,612.002,612.002,612.002,611.4040
2024-12-032,616.002,654.002,616.002,644.002,643.40229
2024-12-022,610.002,625.002,610.002,616.002,615.40270
2024-11-282,630.002,630.002,630.002,630.002,629.40170
2024-11-262,534.002,534.002,534.002,534.002,533.42173
2024-11-192,554.002,554.002,478.002,522.002,521.422,320
2024-11-152,570.002,615.002,570.002,615.002,614.40166
2024-11-132,533.002,533.002,520.002,520.002,519.43122
2024-11-122,600.002,600.002,600.002,600.002,599.4115
2024-11-082,580.002,580.002,580.002,580.002,579.41328
2024-11-072,578.002,578.002,549.002,551.002,550.42166
2024-11-062,633.002,633.002,626.002,626.002,625.40121
2024-11-042,554.002,554.002,517.002,517.002,516.43111
2024-10-312,621.002,621.002,621.002,621.002,620.40122
2024-10-302,610.002,610.002,610.002,610.002,609.40350
2024-10-292,692.002,692.002,652.002,652.002,651.40264
2024-10-282,772.002,810.002,772.002,810.002,809.36533
2024-10-252,714.002,714.002,714.002,714.002,713.3870
2024-10-242,695.002,695.002,695.002,695.002,694.3940
2024-10-222,700.002,722.002,700.002,700.002,699.3894
2024-10-212,705.002,705.002,705.002,705.002,704.3834
2024-10-172,712.002,720.002,712.002,720.002,719.38100
2024-10-152,633.002,686.002,633.002,660.002,659.39431
2024-10-112,560.002,565.002,560.002,565.002,564.41120
2024-10-102,572.002,572.002,572.002,572.002,571.41264
2024-10-092,550.002,550.002,550.002,550.002,549.4228
2024-10-042,484.002,497.002,484.002,497.002,496.43374
2024-10-032,441.002,441.002,441.002,441.002,440.448
2024-10-022,508.002,520.002,473.002,473.002,472.44198
2024-10-012,656.002,696.002,578.002,578.002,577.41724
2024-09-272,610.002,639.002,600.002,639.002,638.40597
2024-09-262,515.002,598.002,515.002,598.002,597.415,300
2024-09-252,494.002,494.002,494.002,494.002,493.4336
2024-09-232,469.002,469.002,469.002,469.002,468.4440
2024-09-202,515.002,515.002,490.002,490.002,489.43190
2024-09-192,490.002,525.002,490.002,524.002,523.422,635
2024-09-182,425.002,425.002,425.002,425.002,424.4550
2024-09-172,356.002,414.002,356.002,414.002,413.45135
2024-09-062,323.002,323.002,323.002,323.002,322.4789
2024-09-052,318.002,322.002,318.002,322.002,321.47600
2024-09-042,264.002,264.002,264.002,264.002,263.48108
← NewerPage 6 of 16 · 930 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.