Singapore markets open in 30 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,900.11 -11.63 (-0.30%) Dow
31,438.26 -62.42 (-0.20%) Nasdaq
11,524.55 -83.07 (-0.72%) BTC-USD
20,843.02 -226.42 (-1.07%) CMC Crypto 200
454.52 -7.28 (-1.58%)
Deutsche Lufthansa AG (DLAKF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 6.39 | 6.39 | 6.35 | 6.39 | 6.39 | 91,800 |
| 24 Jun 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 700 |
| 23 Jun 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 22 Jun 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 200 |
| 21 Jun 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 17 Jun 2022 | 6.03 | 6.46 | 6.03 | 6.46 | 6.46 | 2,400 |
| 16 Jun 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
| 15 Jun 2022 | 6.25 | 6.25 | 6.07 | 6.07 | 6.07 | 2,100 |
| 14 Jun 2022 | 6.01 | 6.01 | 5.95 | 5.95 | 5.95 | 30,100 |
| 13 Jun 2022 | 6.30 | 6.32 | 6.18 | 6.18 | 6.18 | 6,600 |
| 10 Jun 2022 | 6.61 | 6.61 | 6.40 | 6.40 | 6.40 | 900 |
| 09 Jun 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 08 Jun 2022 | 7.10 | 7.10 | 7.03 | 7.03 | 7.03 | 600 |
| 07 Jun 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 06 Jun 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 03 Jun 2022 | 7.16 | 7.16 | 7.05 | 7.05 | 7.05 | 1,200 |
| 02 Jun 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 01 Jun 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 31 May 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
| 27 May 2022 | 7.33 | 7.33 | 7.28 | 7.28 | 7.28 | 13,000 |
| 26 May 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 25 May 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 24 May 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 23 May 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 20 May 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1,400 |
| 19 May 2022 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 200 |
| 18 May 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 17 May 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 200 |
| 16 May 2022 | 7.09 | 7.09 | 6.84 | 6.84 | 6.84 | 3,000 |
| 13 May 2022 | 7.13 | 7.25 | 7.13 | 7.25 | 7.25 | 3,000 |
| 12 May 2022 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 2,400 |
| 11 May 2022 | 7.28 | 7.30 | 7.27 | 7.30 | 7.30 | 8,600 |
| 10 May 2022 | 7.11 | 7.11 | 7.00 | 7.07 | 7.07 | 3,700 |
| 09 May 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,800 |
| 06 May 2022 | 7.17 | 7.20 | 7.11 | 7.20 | 7.20 | 1,200 |
| 05 May 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 200 |
| 04 May 2022 | 7.67 | 7.67 | 7.57 | 7.57 | 7.57 | 1,200 |
| 03 May 2022 | 7.60 | 7.70 | 7.59 | 7.70 | 7.70 | 2,300 |
| 02 May 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 600 |
| 29 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 28 Apr 2022 | 7.57 | 7.57 | 7.51 | 7.51 | 7.51 | 1,300 |
| 27 Apr 2022 | 7.45 | 7.47 | 7.38 | 7.47 | 7.47 | 4,000 |
| 26 Apr 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 25 Apr 2022 | 7.81 | 7.81 | 7.74 | 7.74 | 7.74 | 9,100 |
| 22 Apr 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 300 |
| 21 Apr 2022 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 17,300 |
| 20 Apr 2022 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 19 Apr 2022 | 7.77 | 7.81 | 7.77 | 7.81 | 7.81 | 3,000 |
| 18 Apr 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 14 Apr 2022 | 7.85 | 7.85 | 7.74 | 7.74 | 7.74 | 3,300 |
| 13 Apr 2022 | 7.53 | 7.65 | 7.53 | 7.57 | 7.57 | 4,600 |
| 12 Apr 2022 | 7.55 | 7.66 | 7.55 | 7.66 | 7.66 | 16,200 |
| 11 Apr 2022 | 7.60 | 7.75 | 7.60 | 7.67 | 7.67 | 54,100 |
| 08 Apr 2022 | 7.67 | 7.67 | 7.50 | 7.61 | 7.61 | 7,900 |
| 07 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 06 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 05 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
| 04 Apr 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 200 |
| 01 Apr 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 100 |
| 31 Mar 2022 | 8.15 | 8.39 | 8.15 | 8.39 | 8.39 | 23,900 |
| 30 Mar 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2,700 |
| 29 Mar 2022 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 35,300 |
| 28 Mar 2022 | 7.83 | 8.07 | 7.83 | 8.02 | 8.02 | 1,400 |
| 25 Mar 2022 | 7.70 | 7.77 | 7.70 | 7.77 | 7.77 | 2,000 |
| 24 Mar 2022 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 600 |
| 23 Mar 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 17,600 |
| 22 Mar 2022 | 7.62 | 7.90 | 7.62 | 7.90 | 7.90 | 2,500 |
| 21 Mar 2022 | 7.57 | 7.57 | 7.54 | 7.54 | 7.54 | 1,900 |
| 18 Mar 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 8,400 |
| 17 Mar 2022 | 7.65 | 7.85 | 7.65 | 7.79 | 7.79 | 2,600 |
| 16 Mar 2022 | 7.82 | 7.89 | 7.82 | 7.89 | 7.89 | 1,200 |
| 15 Mar 2022 | 7.54 | 7.66 | 7.53 | 7.53 | 7.53 | 23,500 |
| 14 Mar 2022 | 7.45 | 7.52 | 7.45 | 7.52 | 7.52 | 1,600 |
| 11 Mar 2022 | 7.41 | 7.41 | 7.27 | 7.27 | 7.27 | 1,400 |
| 10 Mar 2022 | 7.26 | 7.42 | 7.26 | 7.30 | 7.30 | 12,200 |
| 09 Mar 2022 | 7.18 | 7.46 | 7.18 | 7.39 | 7.39 | 34,500 |
| 08 Mar 2022 | 6.53 | 6.83 | 6.25 | 6.80 | 6.80 | 17,200 |
| 07 Mar 2022 | 6.30 | 6.43 | 6.00 | 6.00 | 6.00 | 6,000 |
| 04 Mar 2022 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | 22,700 |
| 03 Mar 2022 | 7.01 | 7.02 | 6.66 | 6.90 | 6.90 | 14,700 |
| 02 Mar 2022 | 7.31 | 7.35 | 7.31 | 7.35 | 7.35 | 1,400 |
| 01 Mar 2022 | 7.17 | 7.30 | 7.07 | 7.15 | 7.15 | 12,600 |
| 28 Feb 2022 | 7.67 | 7.97 | 7.61 | 7.97 | 7.97 | 16,600 |
| 25 Feb 2022 | 8.01 | 8.01 | 7.83 | 7.83 | 7.83 | 1,600 |
| 24 Feb 2022 | 7.54 | 7.70 | 7.24 | 7.70 | 7.70 | 9,900 |
| 23 Feb 2022 | 8.07 | 8.10 | 8.07 | 8.10 | 8.10 | 900 |
| 22 Feb 2022 | 8.40 | 8.45 | 8.20 | 8.22 | 8.22 | 5,000 |
| 18 Feb 2022 | 8.70 | 8.70 | 8.46 | 8.46 | 8.46 | 1,100 |
| 17 Feb 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 16 Feb 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 300 |
| 15 Feb 2022 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 300 |
| 14 Feb 2022 | 8.26 | 8.26 | 8.14 | 8.14 | 8.14 | 14,100 |
| 11 Feb 2022 | 8.96 | 8.96 | 8.50 | 8.50 | 8.50 | 14,800 |
| 10 Feb 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1,000 |
| 09 Feb 2022 | 8.39 | 8.70 | 8.39 | 8.52 | 8.52 | 14,400 |
| 08 Feb 2022 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 2,200 |
| 07 Feb 2022 | 8.05 | 8.05 | 7.75 | 7.76 | 7.76 | 3,600 |
| 04 Feb 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 6,600 |
| 03 Feb 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 600 |
| 02 Feb 2022 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | 1,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
