Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LUFTH.BUD stock page

Deutsche Lufthansa AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-042,264.002,264.002,264.002,264.002,263.48108
2024-08-292,300.002,300.002,300.002,300.002,299.4825
2024-08-272,300.002,300.002,300.002,300.002,299.48200
2024-08-262,240.002,244.002,240.002,244.002,243.49127
2024-08-222,217.002,220.002,217.002,217.002,216.49185
2024-08-212,220.002,220.002,220.002,220.002,219.4918
2024-08-152,220.002,220.002,198.002,198.002,197.50130
2024-08-142,192.002,192.002,192.002,192.002,191.50160
2024-08-132,175.002,175.002,155.002,155.002,154.51350
2024-08-122,208.002,208.002,180.002,180.002,179.50200
2024-08-052,179.002,220.002,179.002,220.002,219.495,100
2024-08-022,222.002,222.002,100.002,218.002,217.494,003
2024-08-012,450.002,450.002,242.002,255.002,254.49217
2024-07-312,310.002,310.002,310.002,310.002,309.47214
2024-07-262,290.002,296.002,290.002,296.002,295.48140
2024-07-252,229.002,282.002,229.002,282.002,281.481,038
2024-07-242,229.002,229.002,229.002,229.002,228.49212
2024-07-222,228.002,228.002,228.002,228.002,227.49100
2024-07-192,300.002,300.002,243.002,243.002,242.4956
2024-07-182,310.002,310.002,300.002,300.002,299.481,890
2024-07-172,251.002,251.002,251.002,251.002,250.49350
2024-07-162,235.002,250.002,210.002,250.002,249.494,116
2024-07-152,252.002,252.002,246.002,250.002,249.491,096
2024-07-122,250.002,250.002,200.002,240.002,239.491,394
2024-07-112,323.002,323.002,280.002,299.002,298.48665
2024-07-102,322.002,322.002,322.002,322.002,321.472,448
2024-07-092,400.002,400.002,395.002,395.002,394.4595
2024-07-082,356.002,382.002,356.002,382.002,381.462,536
2024-07-052,365.002,391.002,365.002,391.002,390.453,566
2024-07-042,340.002,340.002,340.002,340.002,339.471,650
2024-07-022,275.002,281.002,275.002,281.002,280.48563
2024-07-012,281.002,281.002,281.002,281.002,280.482
2024-06-282,244.002,244.002,244.002,244.002,243.49300
2024-06-272,286.002,286.002,260.002,262.002,261.48714
2024-06-262,267.002,270.002,267.002,270.002,269.48129
2024-06-252,287.002,287.002,287.002,287.002,286.48200
2024-06-212,267.002,267.002,267.002,267.002,266.4812
2024-06-202,300.002,315.002,290.002,300.002,299.482,557
2024-06-192,372.002,372.002,372.002,372.002,371.466
2024-06-182,350.002,350.002,350.002,350.002,349.46181
2024-06-172,350.002,350.002,350.002,350.002,349.46145
2024-06-142,500.002,500.002,360.002,360.002,359.462,005
2024-06-132,444.002,444.002,349.002,356.002,355.461,949
2024-06-102,444.002,444.002,444.002,444.002,443.4420
2024-06-062,475.002,475.002,470.002,470.002,469.44117
2024-06-052,480.002,480.002,475.002,475.002,474.44226
2024-06-042,483.002,483.002,465.002,475.002,474.441,342
2024-05-312,490.002,490.002,490.002,490.002,489.43220
2024-05-302,454.002,454.002,450.002,450.002,449.44211
2024-05-292,454.002,455.002,454.002,455.002,454.44230
2024-05-282,510.002,510.002,510.002,510.002,509.4317
2024-05-242,471.002,478.002,457.002,459.002,458.44811
2024-05-232,521.002,521.002,519.002,519.002,518.43695
2024-05-222,500.002,507.002,486.002,507.002,506.431,315
2024-05-212,600.002,600.002,500.002,500.002,499.43455
2024-05-172,680.002,680.002,585.002,590.002,589.41194
2024-05-162,625.002,631.002,600.002,631.002,630.401,008
2024-05-132,625.002,625.002,625.002,625.002,624.4040
2024-05-092,630.002,630.002,630.002,630.002,629.4042
2024-05-082,625.002,670.002,625.002,650.002,649.40154
← NewerPage 7 of 16 · 931 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.