Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,563.86 +50.14 (+0.67%) Bitcoin USD
43,825.39 +166.06 (+0.38%) CMC Crypto 200
903.86 +7.15 (+0.80%)
Deutsche Lufthansa AG (DLAKF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 09:30AM EST. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 06 Dec 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 300 |
| 05 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 04 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 200 |
| 01 Dec 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 30 Nov 2023 | 8.65 | 8.65 | 8.62 | 8.62 | 8.62 | 1,200 |
| 29 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 28 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 27 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 24 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 22 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 21 Nov 2023 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | 1,000 |
| 20 Nov 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 800 |
| 17 Nov 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 36,100 |
| 16 Nov 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 15 Nov 2023 | 8.33 | 8.56 | 8.33 | 8.56 | 8.56 | 1,600 |
| 14 Nov 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2,100 |
| 13 Nov 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 10 Nov 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 09 Nov 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 08 Nov 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 07 Nov 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 06 Nov 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 100 |
| 03 Nov 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 8,000 |
| 02 Nov 2023 | 7.34 | 7.60 | 7.20 | 7.40 | 7.40 | 2,100 |
| 01 Nov 2023 | 6.86 | 7.10 | 6.86 | 6.94 | 6.94 | 7,800 |
| 31 Oct 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 30 Oct 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 27 Oct 2023 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 400 |
| 26 Oct 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 9,800 |
| 25 Oct 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 24 Oct 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 23 Oct 2023 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | 2,600 |
| 20 Oct 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 19 Oct 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 18 Oct 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,000 |
| 17 Oct 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 16 Oct 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 11,000 |
| 13 Oct 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 700 |
| 12 Oct 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 11 Oct 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 10 Oct 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1,300 |
| 09 Oct 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1,000 |
| 06 Oct 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 05 Oct 2023 | 7.71 | 7.71 | 7.64 | 7.64 | 7.64 | 11,000 |
| 04 Oct 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 03 Oct 2023 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 2,500 |
| 02 Oct 2023 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | 4,100 |
| 29 Sept 2023 | 8.00 | 8.00 | 7.87 | 7.87 | 7.87 | 3,400 |
| 28 Sept 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 300 |
| 27 Sept 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 26 Sept 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 11,800 |
| 25 Sept 2023 | 8.41 | 8.41 | 8.10 | 8.10 | 8.10 | 5,300 |
| 22 Sept 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 21 Sept 2023 | 8.57 | 8.74 | 8.57 | 8.74 | 8.74 | 200 |
| 20 Sept 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
| 19 Sept 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 18 Sept 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 15 Sept 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 14 Sept 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 13 Sept 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 200 |
| 12 Sept 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 11 Sept 2023 | 8.56 | 8.75 | 8.56 | 8.75 | 8.75 | 1,300 |
| 08 Sept 2023 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | 800 |
| 07 Sept 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 200 |
| 06 Sept 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 05 Sept 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 01 Sept 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 31 Aug 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 30 Aug 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9,700 |
| 29 Aug 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 28 Aug 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 25 Aug 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 24 Aug 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 100 |
| 23 Aug 2023 | 8.72 | 9.00 | 8.72 | 9.00 | 9.00 | 5,400 |
| 22 Aug 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 300 |
| 21 Aug 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
| 18 Aug 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 17 Aug 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 16 Aug 2023 | 9.28 | 9.28 | 9.27 | 9.27 | 9.27 | 1,500 |
| 15 Aug 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| 14 Aug 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 11 Aug 2023 | 9.47 | 9.47 | 9.42 | 9.42 | 9.42 | 500 |
| 10 Aug 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 09 Aug 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1,000 |
| 08 Aug 2023 | 9.34 | 9.34 | 9.11 | 9.11 | 9.11 | 6,800 |
| 07 Aug 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| 04 Aug 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
| 03 Aug 2023 | 9.45 | 9.45 | 9.27 | 9.27 | 9.27 | 800 |
| 02 Aug 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 01 Aug 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 300 |
| 31 Jul 2023 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 600 |
| 28 Jul 2023 | 10.00 | 10.00 | 9.86 | 10.00 | 10.00 | 1,200 |
| 27 Jul 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 26 Jul 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 200 |
| 25 Jul 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 24 Jul 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 21 Jul 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
| 20 Jul 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 19 Jul 2023 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 4,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.