Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,607.26 +27.15 (+0.10%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Deutsche Lufthansa AG (DLAKF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:19PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 18 Jul 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 100 |
| 17 Jul 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 14 Jul 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 400 |
| 13 Jul 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 12 Jul 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 11 Jul 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 200 |
| 10 Jul 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 07 Jul 2023 | 9.69 | 9.91 | 9.69 | 9.91 | 9.91 | 700 |
| 06 Jul 2023 | 10.19 | 10.19 | 9.80 | 9.80 | 9.80 | 800 |
| 05 Jul 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
| 03 Jul 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 800 |
| 30 Jun 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2,700 |
| 29 Jun 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 28 Jun 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1,100 |
| 27 Jun 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 26 Jun 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 23 Jun 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 100 |
| 22 Jun 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 21 Jun 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 200 |
| 20 Jun 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 16 Jun 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 300 |
| 15 Jun 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 14 Jun 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 13 Jun 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 100 |
| 12 Jun 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 5,900 |
| 09 Jun 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 08 Jun 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 100 |
| 07 Jun 2023 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | 200 |
| 06 Jun 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 05 Jun 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 Jun 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 400 |
| 01 Jun 2023 | 9.83 | 9.86 | 9.83 | 9.86 | 9.86 | 400 |
| 31 May 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 30 May 2023 | 9.80 | 9.93 | 9.80 | 9.93 | 9.93 | 1,100 |
| 26 May 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2,000 |
| 25 May 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 24 May 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 23 May 2023 | 10.12 | 10.31 | 10.12 | 10.31 | 10.31 | 200 |
| 22 May 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 19 May 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 18 May 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 100 |
| 17 May 2023 | 10.41 | 10.41 | 10.38 | 10.38 | 10.38 | 1,100 |
| 16 May 2023 | 9.93 | 9.98 | 9.93 | 9.98 | 9.98 | 1,200 |
| 15 May 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
| 12 May 2023 | 10.14 | 10.14 | 9.81 | 9.81 | 9.81 | 600 |
| 11 May 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 May 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 May 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 08 May 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1,000 |
| 05 May 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 200 |
| 04 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 03 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 02 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1,900 |
| 01 May 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| *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.
