Singapore markets close in 6 hours 17 minutes

Deutsche Lufthansa AG (DLAKF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
6.25+0.10 (+1.63%)
At close: 11:04AM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20246.026.706.026.156.153,500
19 Jul 20246.806.806.806.806.80-
18 Jul 20246.436.806.436.806.803,900
17 Jul 20246.396.396.196.196.196,200
16 Jul 20246.156.236.156.236.23600
15 Jul 20246.506.506.506.506.50-
12 Jul 20246.406.506.406.506.505,300
11 Jul 20246.156.156.156.156.158,300
10 Jul 20246.206.206.206.206.20100
09 Jul 20246.166.166.166.166.16-
08 Jul 20246.166.166.166.166.16200
05 Jul 20246.506.506.506.506.50300
03 Jul 20246.486.486.486.486.482,400
02 Jul 20246.046.286.046.286.28700
01 Jul 20246.306.306.156.306.3016,500
28 Jun 20246.456.456.046.046.043,200
27 Jun 20246.356.356.306.316.311,300
26 Jun 20246.456.456.456.456.45200
25 Jun 20246.256.356.256.356.3513,400
24 Jun 20246.066.066.066.066.06-
21 Jun 20246.186.186.066.066.061,300
20 Jun 20246.316.316.206.206.202,700
18 Jun 20246.316.316.316.316.31-
17 Jun 20246.316.316.316.316.31400
14 Jun 20246.256.316.256.316.312,900
13 Jun 20246.516.626.326.326.321,800
12 Jun 20246.676.676.676.676.67-
11 Jun 20246.676.676.676.676.671,500
10 Jun 20246.756.756.706.706.7010,200
07 Jun 20246.756.916.756.916.912,500
06 Jun 20247.007.007.007.007.001,900
05 Jun 20247.057.057.057.057.05200
04 Jun 20247.007.007.007.007.00-
03 Jun 20247.007.007.007.007.00600
31 May 20247.007.007.007.007.00-
30 May 20247.007.007.007.007.00100
29 May 20247.257.257.007.007.00900
28 May 20247.007.007.007.007.00100
24 May 20247.007.007.007.007.00-
23 May 20247.007.007.007.007.00100
22 May 20247.007.007.007.007.00600
21 May 20247.507.507.507.507.50-
20 May 20247.507.507.507.507.50-
17 May 20247.297.507.297.507.504,300
16 May 20247.467.467.367.367.36600
15 May 20247.457.457.457.457.45-
14 May 20247.457.457.457.457.455,900
13 May 20247.107.197.107.197.192,000
10 May 20247.107.107.107.107.10100
09 May 20247.407.407.407.407.40-
08 May 20247.407.407.407.407.40-
08 May 20240.323 Dividend
07 May 20247.407.407.407.407.081,000
06 May 20247.457.457.457.457.12-
03 May 20247.457.457.457.457.12200
02 May 20247.107.107.107.106.79-
01 May 20247.107.107.107.106.79300
30 Apr 20247.307.307.307.306.981,000
29 Apr 20247.267.267.257.256.93900
26 Apr 20246.766.766.766.766.46100
25 Apr 20246.766.766.766.766.46-
24 Apr 20246.766.766.766.766.46300
23 Apr 20246.906.906.906.906.601,600
22 Apr 20247.227.227.227.226.904,000
19 Apr 20247.187.187.187.186.872,500
18 Apr 20246.897.106.897.106.791,900
17 Apr 20246.796.796.796.796.49900
16 Apr 20246.806.806.656.656.361,200
15 Apr 20247.207.417.047.417.09800
12 Apr 20247.247.247.247.246.922,000
11 Apr 20247.477.477.477.477.141,000
10 Apr 20247.727.727.727.727.38300
09 Apr 20247.727.727.727.727.38200
08 Apr 20247.637.637.637.637.30-
05 Apr 20247.817.817.637.637.301,300
04 Apr 20247.827.827.827.827.48-
03 Apr 20247.827.827.827.827.48-
02 Apr 20247.827.827.827.827.48-
01 Apr 20247.827.827.827.827.48-
28 Mar 20247.827.827.827.827.48-
27 Mar 20247.767.827.767.827.481,800
26 Mar 20247.657.657.657.657.32-
25 Mar 20247.657.657.657.657.322,000
22 Mar 20247.667.667.667.667.33700
21 Mar 20247.437.437.437.437.11-
20 Mar 20247.437.437.437.437.11-
19 Mar 20247.437.437.437.437.111,400
18 Mar 20247.387.387.387.387.06100
15 Mar 20247.437.437.287.286.961,000
14 Mar 20247.447.447.447.447.12-
13 Mar 20247.447.447.447.447.12-
12 Mar 20247.447.447.447.447.1210,000
11 Mar 20247.447.447.447.447.1217,300
08 Mar 20247.467.507.447.447.128,300
07 Mar 20247.677.677.677.677.34500
06 Mar 20247.787.787.787.787.44700
05 Mar 20247.087.667.087.667.33700
04 Mar 20247.607.607.607.607.272,000
01 Mar 20247.297.777.297.777.43400
29 Feb 20247.777.777.777.777.43600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...