Singapore markets open in 30 minutes

Deutsche Lufthansa AG (DLAKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.39+0.14 (+2.21%)
At close: 02:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
16 Mar 20227.827.897.827.897.891,200
15 Mar 20227.547.667.537.537.5323,500
14 Mar 20227.457.527.457.527.521,600
11 Mar 20227.417.417.277.277.271,400
10 Mar 20227.267.427.267.307.3012,200
09 Mar 20227.187.467.187.397.3934,500
08 Mar 20226.536.836.256.806.8017,200
07 Mar 20226.306.436.006.006.006,000
04 Mar 20226.606.606.306.306.3022,700
03 Mar 20227.017.026.666.906.9014,700
02 Mar 20227.317.357.317.357.351,400
01 Mar 20227.177.307.077.157.1512,600
28 Feb 20227.677.977.617.977.9716,600
25 Feb 20228.018.017.837.837.831,600
24 Feb 20227.547.707.247.707.709,900
23 Feb 20228.078.108.078.108.10900
22 Feb 20228.408.458.208.228.225,000
18 Feb 20228.708.708.468.468.461,100
17 Feb 20228.708.708.708.708.70-
16 Feb 20228.708.708.708.708.70300
15 Feb 20228.538.538.538.538.53300
14 Feb 20228.268.268.148.148.1414,100
11 Feb 20228.968.968.508.508.5014,800
10 Feb 20228.558.558.558.558.551,000
09 Feb 20228.398.708.398.528.5214,400
08 Feb 20228.058.208.058.208.202,200
07 Feb 20228.058.057.757.767.763,600
04 Feb 20227.677.677.677.677.676,600
03 Feb 20227.837.837.837.837.83600
02 Feb 20227.807.837.807.837.831,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...