Singapore markets open in 7 hours 55 minutes

Deutsche Lufthansa AG (DLAKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.730.00 (0.00%)
As of 11:10AM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20226.736.736.736.736.735,000
08 Aug 20226.736.736.736.736.73-
05 Aug 20226.736.736.736.736.73400
04 Aug 20226.506.666.506.666.666,900
03 Aug 20226.056.056.056.056.05-
02 Aug 20226.056.056.056.056.05100
01 Aug 20226.056.056.056.056.05100
29 Jul 20226.016.186.016.056.05500
28 Jul 20226.196.196.196.196.192,000
27 Jul 20225.906.125.906.126.12500
26 Jul 20226.006.006.006.006.001,100
25 Jul 20226.176.366.176.186.182,700
22 Jul 20226.166.166.166.166.16100
21 Jul 20226.166.166.166.166.16-
20 Jul 20226.166.166.166.166.16400
19 Jul 20226.246.246.246.246.241,100
18 Jul 20226.506.506.506.506.505,000
15 Jul 20226.226.226.226.226.228,600
14 Jul 20225.815.815.815.815.811,300
13 Jul 20225.745.745.745.745.74100
12 Jul 20225.575.845.575.845.8447,200
11 Jul 20225.895.895.895.895.891,800
08 Jul 20225.915.965.905.965.9618,300
07 Jul 20225.855.905.855.905.902,200
06 Jul 20225.755.755.755.755.75200
05 Jul 20225.825.825.765.825.823,900
01 Jul 20225.905.905.905.905.90-
30 Jun 20225.775.905.615.905.9024,000
29 Jun 20226.196.196.156.156.153,900
28 Jun 20226.356.356.356.356.351,000
27 Jun 20226.396.396.356.396.3991,800
24 Jun 20226.256.256.256.256.25700
23 Jun 20226.806.806.806.806.80-
22 Jun 20226.806.806.806.806.80200
21 Jun 20226.466.466.466.466.46-
17 Jun 20226.036.466.036.466.462,400
16 Jun 20226.006.006.006.006.00500
15 Jun 20226.256.256.076.076.072,100
14 Jun 20226.016.015.955.955.9530,100
13 Jun 20226.306.326.186.186.186,600
10 Jun 20226.616.616.406.406.40900
09 Jun 20227.037.037.037.037.03-
08 Jun 20227.107.107.037.037.03600
07 Jun 20227.057.057.057.057.05-
06 Jun 20227.057.057.057.057.05-
03 Jun 20227.167.167.057.057.051,200
02 Jun 20227.257.257.257.257.25-
01 Jun 20227.257.257.257.257.25-
31 May 20227.257.257.257.257.25100
27 May 20227.337.337.287.287.2813,000
26 May 20227.157.157.157.157.15-
25 May 20227.157.157.157.157.15-
24 May 20227.157.157.157.157.15-
23 May 20227.157.157.157.157.15-
20 May 20227.157.157.157.157.151,400
19 May 20227.147.147.147.147.14200
18 May 20227.107.107.107.107.10-
17 May 20227.107.107.107.107.10200
16 May 20227.097.096.846.846.843,000
13 May 20227.137.257.137.257.253,000
12 May 20227.007.037.007.037.032,400
11 May 20227.287.307.277.307.308,600
10 May 20227.117.117.007.077.073,700
09 May 20227.207.207.207.207.201,800
06 May 20227.177.207.117.207.201,200
05 May 20227.407.407.407.407.40200
04 May 20227.677.677.577.577.571,200
03 May 20227.607.707.597.707.702,300
02 May 20227.517.517.517.517.51600
29 Apr 20227.517.517.517.517.51-
28 Apr 20227.577.577.517.517.511,300
27 Apr 20227.457.477.387.477.474,000
26 Apr 20227.747.747.747.747.74-
25 Apr 20227.817.817.747.747.749,100
22 Apr 20227.797.797.797.797.79300
21 Apr 20228.018.018.018.018.0117,300
20 Apr 20227.817.817.817.817.81-
19 Apr 20227.777.817.777.817.813,000
18 Apr 20227.747.747.747.747.74-
14 Apr 20227.857.857.747.747.743,300
13 Apr 20227.537.657.537.577.574,600
12 Apr 20227.557.667.557.667.6616,200
11 Apr 20227.607.757.607.677.6754,100
08 Apr 20227.677.677.507.617.617,900
07 Apr 20228.008.008.008.008.00-
06 Apr 20228.008.008.008.008.00-
05 Apr 20228.008.008.008.008.00200
04 Apr 20228.038.038.038.038.03200
01 Apr 20227.857.857.857.857.85100
31 Mar 20228.158.398.158.398.3923,900
30 Mar 20228.408.408.408.408.402,700
29 Mar 20228.308.408.308.408.4035,300
28 Mar 20227.838.077.838.028.021,400
25 Mar 20227.707.777.707.777.772,000
24 Mar 20227.657.907.657.907.90600
23 Mar 20227.907.907.907.907.9017,600
22 Mar 20227.627.907.627.907.902,500
21 Mar 20227.577.577.547.547.541,900
18 Mar 20227.797.797.797.797.798,400
17 Mar 20227.657.857.657.797.792,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...