Singapore markets open in 6 hours 51 minutes

Deutsche Lufthansa AG (DLAKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.800.00 (0.00%)
As of 10:55AM EDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20225.805.805.805.805.802
29 Sept 20225.615.615.615.615.61-
28 Sept 20225.615.615.615.615.618,600
27 Sept 20225.565.565.565.565.56-
26 Sept 20225.565.565.565.565.5617,000
23 Sept 20225.705.705.505.565.565,000
22 Sept 20225.605.665.605.665.662,000
21 Sept 20225.985.985.985.985.98-
20 Sept 20225.985.985.985.985.982,000
19 Sept 20225.825.825.825.825.82-
16 Sept 20225.825.825.825.825.821,100
15 Sept 20225.825.825.825.825.8218,000
14 Sept 20226.206.205.825.825.82200
13 Sept 20226.256.256.256.256.25-
12 Sept 20226.256.256.256.256.25-
09 Sept 20226.256.256.256.256.2519,000
08 Sept 20225.905.905.905.905.907,700
07 Sept 20225.565.565.565.565.56-
06 Sept 20225.565.565.565.565.56-
02 Sept 20225.565.565.565.565.56-
01 Sept 20225.705.705.565.565.5616,600
31 Aug 20226.116.116.116.116.11-
30 Aug 20226.116.116.116.116.11200
29 Aug 20225.845.845.845.845.84-
26 Aug 20225.845.845.845.845.842,000
25 Aug 20226.106.105.785.785.784,100
24 Aug 20225.985.985.985.985.98600
23 Aug 20226.006.005.985.985.983,300
22 Aug 20226.066.066.066.066.06200
19 Aug 20226.446.446.326.326.321,000
18 Aug 20226.606.606.606.606.60-
17 Aug 20226.816.816.606.606.6015,400
16 Aug 20226.906.906.906.906.90200
15 Aug 20226.706.706.706.706.70-
12 Aug 20226.706.706.706.706.70100
11 Aug 20226.706.706.706.706.70500
10 Aug 20226.736.736.736.736.73-
09 Aug 20226.736.736.736.736.735,000
08 Aug 20226.736.736.736.736.73-
05 Aug 20226.736.736.736.736.73400
04 Aug 20226.506.666.506.666.666,900
03 Aug 20226.056.056.056.056.05-
02 Aug 20226.056.056.056.056.05100
01 Aug 20226.056.056.056.056.05100
29 Jul 20226.016.186.016.056.05500
28 Jul 20226.196.196.196.196.192,000
27 Jul 20225.906.125.906.126.12500
26 Jul 20226.006.006.006.006.001,100
25 Jul 20226.176.366.176.186.182,700
22 Jul 20226.166.166.166.166.16100
21 Jul 20226.166.166.166.166.16-
20 Jul 20226.166.166.166.166.16400
19 Jul 20226.246.246.246.246.241,100
18 Jul 20226.506.506.506.506.505,000
15 Jul 20226.226.226.226.226.228,600
14 Jul 20225.815.815.815.815.811,300
13 Jul 20225.745.745.745.745.74100
12 Jul 20225.575.845.575.845.8447,200
11 Jul 20225.895.895.895.895.891,800
08 Jul 20225.915.965.905.965.9618,300
07 Jul 20225.855.905.855.905.902,200
06 Jul 20225.755.755.755.755.75200
05 Jul 20225.825.825.765.825.823,900
01 Jul 20225.905.905.905.905.90-
30 Jun 20225.775.905.615.905.9024,000
29 Jun 20226.196.196.156.156.153,900
28 Jun 20226.356.356.356.356.351,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...