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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← LUFTH.BUD stock page

Deutsche Lufthansa AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,620.002,620.002,620.002,620.002,620.0040
2026-10-152,650.002,650.002,598.002,598.002,598.00307
2026-10-142,600.002,600.002,576.002,580.002,580.00244
2026-10-132,640.002,640.002,640.002,640.002,640.0054
2026-10-122,640.002,640.002,640.002,640.002,640.0075
2026-10-092,659.002,659.002,628.002,628.002,628.00178
2026-10-082,668.002,668.002,668.002,668.002,668.0022
2026-10-072,724.002,724.002,724.002,724.002,724.00100
2026-10-052,700.002,777.002,700.002,777.002,777.003,045
2026-10-022,843.002,843.002,843.002,843.002,843.002
2026-10-012,813.002,813.002,813.002,813.002,813.001
2026-09-293,000.003,000.002,820.002,820.002,820.00201
2026-09-252,824.002,830.002,811.002,811.002,811.001,402
2026-09-242,800.002,800.002,800.002,800.002,800.001,830
2026-09-232,811.002,811.002,811.002,811.002,811.006
2026-09-212,775.002,775.002,760.002,760.002,760.001,229
2026-09-172,808.002,808.002,808.002,808.002,808.001,000
2026-09-142,765.002,775.002,750.002,775.002,775.001,975
2026-09-112,814.002,822.002,814.002,822.002,822.00357
2026-09-092,803.002,803.002,803.002,803.002,803.0040
2026-09-032,900.002,900.002,820.002,820.002,820.000
2026-09-022,855.002,855.002,840.002,840.002,840.00399
2026-09-012,830.002,830.002,830.002,830.002,830.0050
2026-08-312,900.002,900.002,900.002,900.002,900.00100
2026-08-272,928.002,928.002,928.002,928.002,928.0032
2026-08-262,918.002,918.002,918.002,918.002,918.00150
2026-08-252,911.002,911.002,911.002,911.002,911.00150
2026-08-242,848.002,848.002,794.002,821.002,821.001,434
2026-08-192,890.002,891.002,882.002,882.002,882.001,422
2026-08-182,917.002,917.002,900.002,900.002,900.001,282
2026-08-172,954.002,954.002,942.002,942.002,942.001,648
2026-08-142,987.002,993.002,970.002,970.002,970.002,300
2026-08-133,006.003,006.003,002.003,002.003,002.002,527
2026-08-123,030.003,030.003,021.003,021.003,021.00250
2026-08-113,000.003,027.003,000.003,027.003,027.00150
2026-08-103,040.003,040.003,019.003,019.003,019.00158
2026-08-073,100.003,100.003,080.003,080.003,080.001,622
2026-08-053,094.003,094.003,094.003,094.003,094.0035
2026-08-043,078.003,078.002,967.003,067.003,067.00540
2026-08-033,210.003,210.003,210.003,210.003,210.0060
2026-07-293,220.003,220.003,220.003,220.003,220.0016
2026-07-243,138.003,138.003,138.003,138.003,138.00210
2026-07-233,166.003,179.003,131.003,131.003,131.001,095
2026-07-223,288.003,288.003,240.003,240.003,240.00650
2026-07-163,300.003,300.003,288.003,288.003,288.000
2026-07-153,265.003,265.003,265.003,265.003,265.00174
2026-07-133,320.003,320.003,275.003,275.003,275.00103
2026-07-093,340.003,340.003,324.003,324.003,324.00169
2026-07-083,337.003,337.003,336.003,336.003,336.00495
2026-07-073,537.003,600.003,537.003,600.003,600.0097
2026-07-063,559.003,559.003,537.003,537.003,537.0033
2026-07-023,520.003,520.003,520.003,520.003,520.0045
2026-07-013,465.003,465.003,465.003,465.003,465.0046
2026-06-303,470.003,500.003,470.003,500.003,500.00734
2026-06-263,480.003,480.003,400.003,431.003,431.00258
2026-06-253,390.003,490.003,390.003,472.003,472.00617
2026-06-243,274.003,385.003,274.003,385.003,385.0029,843
2026-06-233,210.003,238.003,210.003,238.003,238.001,178
2026-06-223,200.003,200.003,180.003,180.003,180.00200
2026-06-193,190.003,207.003,190.003,207.003,207.00202
Page 1 of 2 · 90 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.