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
2024-01-023,060.003,060.002,955.002,955.002,953.99388
2023-12-283,070.003,070.003,070.003,070.003,068.95200
2023-12-272,954.002,954.002,954.002,954.002,952.99112
2023-12-213,095.003,095.003,095.003,095.003,093.94110
2023-12-203,102.003,105.002,932.002,932.002,931.0055
2023-12-183,090.003,090.003,090.003,090.003,088.9429
2023-12-153,120.503,120.503,110.003,110.003,108.94180
2023-12-143,000.003,116.003,000.003,116.003,114.93250
2023-12-113,140.003,140.003,140.003,140.003,138.93100
2023-12-083,210.503,218.003,210.503,218.003,216.9056
2023-12-063,175.003,242.003,175.003,240.003,238.891,396
2023-12-043,154.003,154.003,129.503,131.003,129.93102
2023-12-013,080.503,114.503,078.003,114.503,113.43155
2023-11-293,038.503,043.503,038.503,043.503,042.46400
2023-11-282,950.002,950.002,950.002,950.002,948.99200
2023-11-272,979.002,979.002,930.002,930.002,929.0060
2023-11-232,940.002,940.002,940.002,940.002,938.9950
2023-11-223,033.003,040.003,021.003,040.003,038.9686
2023-11-203,023.003,050.003,023.003,050.003,048.961,860
2023-11-172,975.003,020.002,975.003,020.003,018.9757
2023-11-162,975.502,975.502,975.502,975.502,974.48200
2023-11-152,946.002,984.002,946.002,971.002,969.98419
2023-11-142,910.002,910.002,910.002,910.002,909.0050
2023-11-132,900.002,900.002,900.002,900.002,899.01385
2023-11-102,865.002,865.002,846.502,846.502,845.53343
2023-11-092,915.002,919.002,911.502,911.502,910.50161
2023-11-032,772.002,878.002,762.002,865.002,864.02523
2023-11-022,685.002,700.002,685.002,700.002,699.081,786
2023-10-302,539.002,539.002,539.002,539.002,538.138
2023-10-272,582.002,582.002,582.002,582.002,581.1250
2023-10-252,536.502,536.502,536.502,536.502,535.6330
2023-10-242,575.002,575.002,550.002,550.002,549.13116
2023-10-202,577.502,578.502,540.002,540.002,539.13494
2023-10-192,614.002,614.002,614.002,614.002,613.118
2023-10-182,674.502,678.002,617.002,617.002,616.111,480
2023-10-162,752.002,753.502,729.502,729.502,728.57128
2023-10-122,810.002,810.002,802.002,802.002,801.04130
2023-10-102,828.502,832.002,828.502,832.002,831.0392
2023-10-092,800.002,800.002,755.502,755.502,754.56146
2023-10-052,854.502,870.002,831.502,831.502,830.5393
2023-10-042,795.002,795.002,760.002,781.002,780.052,029
2023-10-032,870.002,870.002,849.502,849.502,848.5396
2023-10-022,800.002,925.002,800.002,900.002,899.01199
2023-09-292,957.002,957.002,932.002,932.002,931.00508
2023-09-282,950.002,950.002,932.002,932.002,931.00176
2023-09-272,959.002,978.002,957.002,978.002,976.98190
2023-09-262,989.502,992.502,978.002,978.502,977.48192
2023-09-253,060.003,060.002,987.002,987.002,985.98363
2023-09-223,104.503,123.003,104.503,123.003,121.9350
2023-09-213,111.503,111.503,111.503,111.503,110.4485
2023-09-193,076.503,076.503,076.503,076.503,075.4529
2023-09-153,116.003,116.003,116.003,116.003,114.93100
2023-09-143,100.003,100.003,085.003,089.003,087.94516
2023-09-133,142.503,142.503,142.503,142.503,141.4328
2023-09-113,100.003,154.003,100.003,154.003,152.92441
2023-09-073,150.003,150.003,150.003,150.003,148.9280
2023-09-063,180.003,180.003,150.003,150.003,148.92358
2023-09-013,161.003,180.003,160.003,160.003,158.92276
2023-08-303,117.003,118.003,117.003,118.003,116.9357
2023-08-283,131.003,131.003,131.003,131.003,129.93100
← NewerPage 9 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.