Advertisement
Advertisement
U.S. markets open in 8 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Deutsche Lufthansa AG (DLAKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.70+0.16 (+2.89%)
At close: 03:58PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20225.415.715.405.705.7096,100
Sep 27, 20225.645.655.505.545.54198,600
Sep 26, 20225.595.625.485.535.53106,400
Sep 23, 20225.615.625.475.505.5093,600
Sep 22, 20225.795.805.705.805.80218,300
Sep 21, 20225.915.915.755.755.75243,000
Sep 20, 20226.046.125.996.066.0654,900
Sep 19, 20226.066.206.066.206.20113,000
Sep 16, 20226.126.126.046.066.0674,100
Sep 15, 20226.276.306.216.226.2276,500
Sep 14, 20226.106.166.066.116.11136,200
Sep 13, 20226.386.456.016.166.16199,200
Sep 12, 20226.546.596.516.566.5694,200
Sep 09, 20226.356.386.326.366.3665,100
Sep 08, 20226.156.236.086.176.1745,500
Sep 07, 20225.986.215.986.186.18114,900
Sep 06, 20226.016.015.885.965.96244,800
Sep 02, 20225.996.045.725.825.82132,100
Sep 01, 20225.815.865.725.855.85121,400
Aug 31, 20225.986.055.935.985.9863,800
Aug 30, 20226.026.025.915.945.94120,000
Aug 29, 20225.875.965.875.945.9493,200
Aug 26, 20226.316.315.825.835.83103,100
Aug 25, 20226.006.085.996.066.0695,200
Aug 24, 20225.966.045.936.016.01110,300
Aug 23, 20226.006.085.986.026.02135,200
Aug 22, 20226.076.096.036.056.0563,600
Aug 19, 20226.386.386.296.316.3139,000
Aug 18, 20226.676.676.616.636.6371,900
Aug 17, 20226.686.696.576.616.6163,100
Aug 16, 20226.836.916.826.886.8825,900
Aug 15, 20226.816.896.816.876.8769,500
Aug 12, 20226.766.936.716.816.8126,400
Aug 11, 20226.826.836.706.706.7022,300
Aug 10, 20226.826.866.756.836.8318,300
Aug 09, 20226.906.906.686.716.7156,000
Aug 08, 20226.906.936.856.876.8762,900
Aug 05, 20226.766.896.766.896.8970,600
Aug 04, 20226.496.636.496.626.62198,100
Aug 03, 20226.176.206.156.186.18105,300
Aug 02, 20226.156.176.106.106.1046,400
Aug 01, 20226.166.176.116.146.1447,800
Jul 29, 20226.106.166.066.166.1646,500
Jul 28, 20226.186.196.116.196.1971,700
Jul 27, 20226.106.236.106.236.2347,900
Jul 26, 20225.966.005.915.925.9290,200
Jul 25, 20226.236.256.136.166.1650,600
Jul 22, 20226.156.196.116.136.1358,400
Jul 21, 20226.066.136.036.116.1159,400
Jul 20, 20226.326.386.276.306.30153,300
Jul 19, 20226.336.446.336.426.42188,000
Jul 18, 20226.276.306.156.176.1791,800
Jul 15, 20226.146.266.056.146.14127,000
Jul 14, 20225.665.775.655.765.7647,100
Jul 13, 20225.645.745.605.705.7069,400
Jul 12, 20225.545.805.545.765.76136,700
Jul 11, 20225.705.715.605.605.60202,700
Jul 08, 20225.865.925.825.865.8661,300
Jul 07, 20225.855.875.805.845.84158,700
Jul 06, 20225.655.675.605.635.63238,200
Jul 05, 20225.665.775.625.775.77117,300
Jul 01, 20225.775.865.695.865.86124,900
Jun 30, 20225.605.865.535.825.82133,700
Jun 29, 20226.066.096.006.096.09115,600
Jun 28, 20226.356.426.246.246.24170,900
Jun 27, 20226.356.636.286.326.32141,300
Jun 24, 20226.296.356.266.356.3566,600
Jun 23, 20226.886.886.536.616.6142,500
Jun 22, 20226.706.806.676.716.71118,100
Jun 21, 20226.736.736.616.636.6362,300
Jun 17, 20226.446.446.136.296.2991,800
Jun 16, 20226.036.115.976.016.0175,200
Jun 15, 20226.136.336.126.236.23178,400
Jun 14, 20226.126.125.935.935.93183,400
Jun 13, 20226.456.456.006.136.13122,000
Jun 10, 20226.636.736.356.386.38112,100
Jun 09, 20226.796.806.626.626.6290,200
Jun 08, 20226.916.916.776.786.78127,200
Jun 07, 20227.007.076.977.067.0655,500
Jun 06, 20227.127.157.077.147.1425,900
Jun 03, 20227.087.166.997.037.0333,500
Jun 02, 20227.277.277.227.277.2752,800
Jun 01, 20227.297.357.157.257.2555,400
May 31, 20227.257.357.217.337.3347,600
May 27, 20227.317.387.297.367.3696,500
May 26, 20227.207.407.207.327.3255,800
May 25, 20226.987.266.987.267.2649,800
May 24, 20227.117.136.916.996.9981,900
May 23, 20227.267.357.217.327.3280,500
May 20, 20227.487.487.117.207.2074,100
May 19, 20227.097.237.007.127.1250,500
May 18, 20227.217.217.077.077.0727,900
May 17, 20227.127.197.067.187.1861,100
May 16, 20226.987.006.926.966.96123,200
May 13, 20227.017.177.017.167.1678,100
May 12, 20226.937.066.886.996.9993,300
May 11, 20227.287.337.047.047.0491,900
May 10, 20227.187.196.987.087.08159,500
May 09, 20227.307.307.097.117.1191,500
May 06, 20227.237.337.097.267.2694,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement