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
2024-05-072,720.002,720.002,634.002,634.002,633.10125
2024-05-062,700.002,700.002,690.002,690.002,689.0883
2024-05-032,700.002,700.002,697.002,697.002,696.08147
2024-05-022,895.002,895.002,895.002,895.002,894.018
2024-04-302,650.002,650.002,650.002,650.002,649.0920
2024-04-292,650.002,650.002,650.002,650.002,649.0942
2024-04-262,680.002,680.002,652.002,652.002,651.0951
2024-04-252,625.002,625.002,625.002,625.002,624.1040
2024-04-242,700.002,700.002,641.002,641.002,640.10609
2024-04-232,678.002,678.002,678.002,678.002,677.0833
2024-04-172,530.002,530.002,496.002,496.002,495.15408
2024-04-162,610.002,610.002,510.002,525.002,524.141,649
2024-04-152,630.002,650.002,630.002,645.002,644.101,096
2024-04-122,750.002,750.002,714.002,714.002,713.07135
2024-04-112,714.002,714.002,714.002,714.002,713.0743
2024-04-092,810.002,810.002,785.002,785.002,784.05202
2024-04-082,715.002,750.002,715.002,750.002,749.0684
2024-04-052,720.002,720.002,700.002,700.002,699.08122
2024-04-042,832.002,832.002,832.002,832.002,831.031
2024-04-032,790.002,790.002,790.002,790.002,789.0535
2024-03-282,876.502,876.502,876.502,876.502,875.5230
2024-03-222,758.002,758.002,758.002,758.002,757.0660
2024-03-192,650.002,650.002,650.002,650.002,649.0940
2024-03-142,700.002,700.002,680.002,680.002,679.081,690
2024-03-132,696.002,696.002,696.002,696.002,695.0850
2024-03-122,655.002,716.502,655.002,716.502,715.57661
2024-03-112,670.002,670.002,655.002,655.002,654.0915,785
2024-03-082,750.002,750.002,695.002,700.002,699.0814,066
2024-03-072,796.002,796.002,760.002,760.002,759.065,170
2024-03-062,780.502,819.002,763.502,770.002,769.05187
2024-03-052,780.002,780.002,750.002,750.002,749.06657
2024-03-042,800.002,800.002,795.002,795.002,794.04337
2024-03-012,845.502,845.502,821.002,821.002,820.04558
2024-02-292,800.002,820.002,790.002,820.002,819.04272
2024-02-262,825.002,825.002,802.502,802.502,801.5492
2024-02-232,787.002,787.002,787.002,787.002,786.0525
2024-02-152,900.002,900.002,900.002,900.002,899.01483
2024-02-142,899.002,899.002,899.002,899.002,898.0133
2024-02-132,895.002,895.002,876.002,876.002,875.0250
2024-02-122,933.002,933.002,933.002,933.002,932.0039
2024-02-062,990.002,990.002,990.002,990.002,988.9829
2024-02-023,033.003,048.003,033.003,048.003,046.9645
2024-02-012,953.002,953.002,953.002,953.002,951.9929
2024-01-303,042.003,042.003,042.003,042.003,040.9630
2024-01-292,980.003,008.002,980.003,002.003,000.97116
2024-01-262,979.502,979.502,979.502,979.502,978.4830
2024-01-252,955.503,016.002,955.503,016.003,014.9792
2024-01-242,915.002,980.002,915.002,980.002,978.98360
2024-01-222,790.002,790.002,790.002,790.002,789.0540
2024-01-192,786.002,786.002,600.002,600.002,599.112,500
2024-01-182,798.002,798.002,798.002,798.002,797.0450
2024-01-172,748.502,748.502,748.502,748.502,747.5636
2024-01-162,808.502,816.002,795.002,795.002,794.04128
2024-01-152,874.502,874.502,858.002,858.002,857.02108
2024-01-122,910.002,910.002,853.002,869.502,868.52215
2024-01-112,912.002,912.002,912.002,912.002,911.0060
2024-01-102,993.002,993.002,993.002,993.002,991.9860
2024-01-052,873.502,947.002,873.502,947.002,945.992,032
2024-01-042,900.002,900.002,888.002,888.002,887.01240
2024-01-032,932.002,932.002,895.002,895.002,894.01292
← NewerPage 8 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.