Singapore markets closed

Deutsche Lufthansa AG (DLAKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.740.00 (0.00%)
At close: 03:19PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20238.578.748.578.748.74200
20 Sept 20238.958.958.958.958.95100
19 Sept 20238.958.958.958.958.95-
18 Sept 20238.958.958.958.958.95-
15 Sept 20238.958.958.958.958.95-
14 Sept 20238.958.958.958.958.95-
13 Sept 20238.958.958.958.958.95200
12 Sept 20238.758.758.758.758.75-
11 Sept 20238.568.758.568.758.751,300
08 Sept 20238.808.808.508.508.50800
07 Sept 20238.908.908.908.908.90200
06 Sept 20238.698.698.698.698.69-
05 Sept 20238.698.698.698.698.69-
01 Sept 20238.698.698.698.698.69-
31 Aug 20238.698.698.698.698.69-
30 Aug 20238.698.698.698.698.699,700
29 Aug 20238.698.698.698.698.69-
28 Aug 20238.698.698.698.698.69-
25 Aug 20238.698.698.698.698.69-
24 Aug 20238.698.698.698.698.69100
23 Aug 20238.729.008.729.009.005,400
22 Aug 20238.838.838.838.838.83300
21 Aug 20239.009.009.009.009.00300
18 Aug 20239.279.279.279.279.27-
17 Aug 20239.279.279.279.279.27-
16 Aug 20239.289.289.279.279.271,500
15 Aug 20239.509.509.509.509.50200
14 Aug 20239.429.429.429.429.42-
11 Aug 20239.479.479.429.429.42500
10 Aug 20239.269.269.269.269.26-
09 Aug 20239.269.269.269.269.261,000
08 Aug 20239.349.349.119.119.116,800
07 Aug 20239.509.509.509.509.50100
04 Aug 20239.509.509.509.509.50400
03 Aug 20239.459.459.279.279.27800
02 Aug 20239.659.659.659.659.65-
01 Aug 20239.659.659.659.659.65300
31 Jul 20239.8510.009.8510.0010.00600
28 Jul 202310.0010.009.8610.0010.001,200
27 Jul 20239.449.449.449.449.44-
26 Jul 20239.449.449.449.449.44200
25 Jul 20239.859.859.859.859.85-
24 Jul 20239.859.859.859.859.85-
21 Jul 20239.859.859.859.859.85100
20 Jul 20239.859.859.859.859.85-
19 Jul 20239.759.859.759.859.854,200
18 Jul 20239.589.589.589.589.58100
17 Jul 20239.589.589.589.589.58-
14 Jul 20239.589.589.589.589.58400
13 Jul 20239.919.919.919.919.91-
12 Jul 20239.919.919.919.919.91-
11 Jul 20239.919.919.919.919.91200
10 Jul 20239.919.919.919.919.91-
07 Jul 20239.699.919.699.919.91700
06 Jul 202310.1910.199.809.809.80800
05 Jul 202310.2010.2010.2010.2010.20100
03 Jul 202310.1810.1810.1810.1810.18800
30 Jun 20239.909.909.909.909.902,700
29 Jun 20239.919.919.919.919.91-
28 Jun 20239.919.919.919.919.911,100
27 Jun 202310.0110.0110.0110.0110.01-
26 Jun 202310.0110.0110.0110.0110.01-
23 Jun 202310.0110.0110.0110.0110.01100
22 Jun 20239.889.889.889.889.88-
21 Jun 20239.889.889.889.889.88200
20 Jun 202310.3810.3810.3810.3810.38-
16 Jun 202310.3810.3810.3810.3810.38300
15 Jun 202310.2110.2110.2110.2110.21-
14 Jun 202310.2110.2110.2110.2110.21-
13 Jun 202310.2110.2110.2110.2110.21100
12 Jun 20239.929.929.929.929.925,900
09 Jun 20239.879.879.879.879.87-
08 Jun 20239.879.879.879.879.87100
07 Jun 20239.769.769.759.759.75200
06 Jun 202310.0010.0010.0010.0010.00-
05 Jun 202310.0010.0010.0010.0010.00-
02 Jun 202310.0010.0010.0010.0010.00400
01 Jun 20239.839.869.839.869.86400
31 May 20239.939.939.939.939.93-
30 May 20239.809.939.809.939.931,100
26 May 20239.909.909.909.909.902,000
25 May 202310.3110.3110.3110.3110.31-
24 May 202310.3110.3110.3110.3110.31-
23 May 202310.1210.3110.1210.3110.31200
22 May 202310.3810.3810.3810.3810.38-
19 May 202310.3810.3810.3810.3810.38-
18 May 202310.3810.3810.3810.3810.38100
17 May 202310.4110.4110.3810.3810.381,100
16 May 20239.939.989.939.989.981,200
15 May 20239.939.939.939.939.93100
12 May 202310.1410.149.819.819.81600
11 May 202310.0010.0010.0010.0010.00-
10 May 202310.0010.0010.0010.0010.00-
09 May 202310.0010.0010.0010.0010.00100
08 May 202310.1010.1010.1010.1010.101,000
05 May 202310.0510.0510.0510.0510.05200
04 May 202310.4710.4710.4710.4710.47-
03 May 202310.4710.4710.4710.4710.47-
02 May 202310.4710.4710.4710.4710.471,900
01 May 202310.4710.4710.4710.4710.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...