Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,880.71 -235.30 (-0.37%) CMC Crypto 200
885.54 0.00 (0.00%)
Deutsche Lufthansa AG (DLAKY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 6.75 | 6.81 | 6.70 | 6.73 | 6.73 | 110,000 |
| 16 Apr 2024 | 6.79 | 6.88 | 6.75 | 6.82 | 6.82 | 133,100 |
| 15 Apr 2024 | 7.37 | 7.40 | 6.91 | 6.97 | 6.97 | 123,800 |
| 12 Apr 2024 | 7.32 | 7.33 | 7.22 | 7.28 | 7.28 | 39,300 |
| 11 Apr 2024 | 7.50 | 7.51 | 7.39 | 7.50 | 7.50 | 41,600 |
| 10 Apr 2024 | 7.65 | 7.74 | 7.62 | 7.65 | 7.65 | 24,300 |
| 09 Apr 2024 | 7.77 | 7.77 | 7.65 | 7.72 | 7.72 | 37,900 |
| 08 Apr 2024 | 7.63 | 7.73 | 7.63 | 7.70 | 7.70 | 34,400 |
| 05 Apr 2024 | 7.55 | 7.55 | 7.46 | 7.50 | 7.50 | 27,900 |
| 04 Apr 2024 | 7.79 | 7.83 | 7.70 | 7.70 | 7.70 | 28,900 |
| 03 Apr 2024 | 7.62 | 7.72 | 7.61 | 7.72 | 7.72 | 20,900 |
| 02 Apr 2024 | 7.70 | 7.70 | 7.60 | 7.63 | 7.63 | 49,000 |
| 01 Apr 2024 | 7.58 | 8.16 | 7.58 | 7.85 | 7.85 | 48,000 |
| 28 Mar 2024 | 7.82 | 7.85 | 7.80 | 7.85 | 7.85 | 41,600 |
| 27 Mar 2024 | 7.64 | 7.82 | 7.64 | 7.82 | 7.82 | 33,700 |
| 26 Mar 2024 | 7.77 | 7.84 | 7.73 | 7.82 | 7.82 | 33,500 |
| 25 Mar 2024 | 7.59 | 7.68 | 7.54 | 7.64 | 7.64 | 37,100 |
| 22 Mar 2024 | 7.62 | 7.63 | 7.59 | 7.63 | 7.63 | 36,700 |
| 21 Mar 2024 | 7.54 | 7.56 | 7.47 | 7.53 | 7.53 | 55,400 |
| 20 Mar 2024 | 7.38 | 7.53 | 7.37 | 7.50 | 7.50 | 76,300 |
| 19 Mar 2024 | 7.42 | 7.42 | 7.37 | 7.40 | 7.40 | 38,900 |
| 18 Mar 2024 | 7.42 | 7.46 | 7.38 | 7.42 | 7.42 | 47,700 |
| 15 Mar 2024 | 7.37 | 7.44 | 7.36 | 7.42 | 7.42 | 77,700 |
| 14 Mar 2024 | 7.38 | 7.38 | 7.27 | 7.36 | 7.36 | 77,400 |
| 13 Mar 2024 | 7.40 | 7.53 | 7.37 | 7.51 | 7.51 | 35,800 |
| 12 Mar 2024 | 7.45 | 7.47 | 7.37 | 7.42 | 7.42 | 105,500 |
| 11 Mar 2024 | 7.34 | 7.43 | 7.27 | 7.38 | 7.38 | 60,100 |
| 08 Mar 2024 | 7.50 | 7.50 | 7.39 | 7.40 | 7.40 | 81,500 |
| 07 Mar 2024 | 7.58 | 7.62 | 7.54 | 7.57 | 7.57 | 94,900 |
| 06 Mar 2024 | 7.64 | 7.71 | 7.58 | 7.64 | 7.64 | 27,500 |
| 05 Mar 2024 | 7.51 | 7.61 | 7.51 | 7.54 | 7.54 | 63,700 |
| 04 Mar 2024 | 7.61 | 7.66 | 7.59 | 7.60 | 7.60 | 55,800 |
| 01 Mar 2024 | 7.75 | 7.77 | 7.68 | 7.77 | 7.77 | 42,800 |
| 29 Feb 2024 | 7.78 | 7.78 | 7.70 | 7.74 | 7.74 | 37,200 |
| 28 Feb 2024 | 7.80 | 7.89 | 7.80 | 7.81 | 7.81 | 27,300 |
| 27 Feb 2024 | 7.93 | 7.95 | 7.91 | 7.95 | 7.95 | 28,800 |
| 26 Feb 2024 | 7.80 | 7.85 | 7.77 | 7.79 | 7.79 | 30,000 |
| 23 Feb 2024 | 7.87 | 7.96 | 7.86 | 7.95 | 7.95 | 14,900 |
| 22 Feb 2024 | 8.07 | 8.13 | 8.00 | 8.05 | 8.05 | 34,000 |
| 21 Feb 2024 | 7.93 | 8.00 | 7.92 | 7.99 | 7.99 | 29,200 |
| 20 Feb 2024 | 7.86 | 7.90 | 7.85 | 7.89 | 7.89 | 25,300 |
| 16 Feb 2024 | 7.96 | 7.97 | 7.91 | 7.91 | 7.91 | 36,800 |
| 15 Feb 2024 | 8.00 | 8.02 | 7.94 | 7.97 | 7.97 | 27,900 |
| 14 Feb 2024 | 7.90 | 7.95 | 7.86 | 7.91 | 7.91 | 34,900 |
| 13 Feb 2024 | 7.93 | 7.96 | 7.88 | 7.92 | 7.92 | 60,800 |
| 12 Feb 2024 | 8.08 | 8.13 | 8.08 | 8.09 | 8.09 | 42,200 |
| 09 Feb 2024 | 8.11 | 8.13 | 8.05 | 8.11 | 8.11 | 33,100 |
| 08 Feb 2024 | 8.25 | 8.30 | 8.20 | 8.28 | 8.28 | 47,300 |
| 07 Feb 2024 | 8.23 | 8.23 | 8.18 | 8.22 | 8.22 | 17,900 |
| 06 Feb 2024 | 8.24 | 8.32 | 8.23 | 8.31 | 8.31 | 29,600 |
| 05 Feb 2024 | 8.30 | 8.30 | 8.21 | 8.27 | 8.27 | 56,100 |
| 02 Feb 2024 | 8.50 | 8.50 | 8.42 | 8.46 | 8.46 | 38,400 |
| 01 Feb 2024 | 8.35 | 8.46 | 8.33 | 8.46 | 8.46 | 46,700 |
| 31 Jan 2024 | 8.39 | 8.41 | 8.25 | 8.25 | 8.25 | 37,400 |
| 30 Jan 2024 | 8.42 | 8.46 | 8.39 | 8.39 | 8.39 | 9,600 |
| 29 Jan 2024 | 8.30 | 8.39 | 8.30 | 8.37 | 8.37 | 15,700 |
| 26 Jan 2024 | 8.42 | 8.44 | 8.35 | 8.37 | 8.37 | 21,700 |
| 25 Jan 2024 | 8.45 | 8.50 | 8.38 | 8.41 | 8.41 | 11,400 |
| 24 Jan 2024 | 8.36 | 8.36 | 8.29 | 8.29 | 8.29 | 26,500 |
| 23 Jan 2024 | 8.02 | 8.03 | 7.97 | 8.01 | 8.01 | 45,600 |
| 22 Jan 2024 | 7.89 | 7.95 | 7.89 | 7.89 | 7.89 | 63,000 |
| 19 Jan 2024 | 7.87 | 7.92 | 7.83 | 7.90 | 7.90 | 30,600 |
| 18 Jan 2024 | 7.93 | 7.97 | 7.87 | 7.97 | 7.97 | 68,500 |
| 17 Jan 2024 | 7.86 | 7.89 | 7.85 | 7.88 | 7.88 | 29,800 |
| 16 Jan 2024 | 7.92 | 7.96 | 7.88 | 7.95 | 7.95 | 51,300 |
| 12 Jan 2024 | 8.33 | 8.33 | 8.18 | 8.19 | 8.19 | 43,400 |
| 11 Jan 2024 | 8.49 | 8.49 | 8.34 | 8.44 | 8.44 | 27,700 |
| 10 Jan 2024 | 8.53 | 8.57 | 8.52 | 8.55 | 8.55 | 10,400 |
| 09 Jan 2024 | 8.63 | 8.66 | 8.61 | 8.63 | 8.63 | 28,800 |
| 08 Jan 2024 | 8.64 | 8.75 | 8.61 | 8.72 | 8.72 | 27,200 |
| 05 Jan 2024 | 8.44 | 8.57 | 8.44 | 8.49 | 8.49 | 29,900 |
| 04 Jan 2024 | 8.31 | 8.40 | 8.31 | 8.35 | 8.35 | 27,900 |
| 03 Jan 2024 | 8.33 | 8.33 | 8.23 | 8.23 | 8.23 | 38,900 |
| 02 Jan 2024 | 8.53 | 8.54 | 8.44 | 8.44 | 8.44 | 58,600 |
| 29 Dec 2023 | 8.74 | 8.84 | 8.74 | 8.80 | 8.80 | 53,500 |
| 28 Dec 2023 | 8.83 | 8.87 | 8.83 | 8.84 | 8.84 | 23,000 |
| 27 Dec 2023 | 8.82 | 8.91 | 8.82 | 8.90 | 8.90 | 29,400 |
| 26 Dec 2023 | 8.74 | 8.90 | 8.74 | 8.82 | 8.82 | 11,700 |
| 22 Dec 2023 | 8.84 | 8.85 | 8.76 | 8.76 | 8.76 | 125,200 |
| 21 Dec 2023 | 8.88 | 8.88 | 8.82 | 8.84 | 8.84 | 45,800 |
| 20 Dec 2023 | 8.76 | 8.89 | 8.76 | 8.76 | 8.76 | 11,600 |
| 19 Dec 2023 | 8.77 | 8.90 | 8.77 | 8.88 | 8.88 | 21,400 |
| 18 Dec 2023 | 8.71 | 8.74 | 8.62 | 8.70 | 8.70 | 8,300 |
| 15 Dec 2023 | 8.82 | 8.87 | 8.78 | 8.86 | 8.86 | 11,800 |
| 14 Dec 2023 | 9.10 | 9.10 | 8.90 | 8.98 | 8.98 | 34,300 |
| 13 Dec 2023 | 8.70 | 8.79 | 8.60 | 8.72 | 8.72 | 32,400 |
| 12 Dec 2023 | 8.76 | 8.88 | 8.74 | 8.88 | 8.88 | 49,500 |
| 11 Dec 2023 | 8.80 | 8.80 | 8.67 | 8.76 | 8.76 | 97,600 |
| 08 Dec 2023 | 9.02 | 9.04 | 8.97 | 8.99 | 8.99 | 13,400 |
| 07 Dec 2023 | 9.07 | 9.11 | 8.98 | 9.10 | 9.10 | 38,900 |
| 06 Dec 2023 | 9.13 | 9.27 | 9.13 | 9.20 | 9.20 | 28,000 |
| 05 Dec 2023 | 9.06 | 9.07 | 8.94 | 8.98 | 8.98 | 170,500 |
| 04 Dec 2023 | 8.92 | 8.99 | 8.92 | 8.99 | 8.99 | 15,500 |
| 01 Dec 2023 | 8.85 | 8.96 | 8.81 | 8.96 | 8.96 | 20,400 |
| 30 Nov 2023 | 8.67 | 8.72 | 8.60 | 8.68 | 8.68 | 27,100 |
| 29 Nov 2023 | 8.83 | 8.86 | 8.78 | 8.82 | 8.82 | 26,300 |
| 28 Nov 2023 | 8.57 | 8.57 | 8.50 | 8.57 | 8.57 | 13,300 |
| 27 Nov 2023 | 8.42 | 8.48 | 8.40 | 8.48 | 8.48 | 15,500 |
| 24 Nov 2023 | 8.52 | 8.58 | 8.50 | 8.57 | 8.57 | 7,700 |
| 22 Nov 2023 | 8.64 | 8.69 | 8.62 | 8.65 | 8.65 | 8,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.