DLAKY - Deutsche Lufthansa AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201914.8714.9314.6814.7814.7838,100
Aug 22, 201914.8714.8914.6614.6914.6939,100
Aug 21, 201914.6814.7114.6414.7014.7055,700
Aug 20, 201914.4814.6514.4314.5814.58114,100
Aug 19, 201914.8014.9614.7814.9014.9045,400
Aug 16, 201914.2414.6814.2214.6714.6772,800
Aug 15, 201914.5214.5314.2714.3914.39112,200
Aug 14, 201915.1215.1815.0515.1315.1368,300
Aug 13, 201915.2115.5615.1615.5215.5262,200
Aug 12, 201915.8615.9215.8115.8515.8535,700
Aug 09, 201916.1316.2716.1316.2716.2741,600
Aug 08, 201916.4616.5016.3816.4416.4425,600
Aug 07, 201916.1316.4016.1316.3516.3538,400
Aug 06, 201916.3716.3716.1016.2816.2883,700
Aug 05, 201916.5016.5516.2016.2516.2555,300
Aug 02, 201915.9216.2015.9116.1816.1815,700
Aug 01, 201916.1016.2115.8915.9415.9446,100
Jul 31, 201916.1616.1615.8415.8515.8526,200
Jul 30, 201915.9515.9715.6915.8715.8737,300
Jul 29, 201916.8016.8816.7816.8716.8723,200
Jul 26, 201916.7816.7916.6916.7716.7721,900
Jul 25, 201916.9416.9816.8716.9116.9115,400
Jul 24, 201917.1117.2217.1117.2017.2011,800
Jul 23, 201916.9917.1416.9417.1117.1189,600
Jul 22, 201917.1217.1317.0117.0317.0323,700
Jul 19, 201916.8416.9216.8216.8316.8334,300
Jul 18, 201916.6116.8416.6016.8016.8026,200
Jul 17, 201916.9917.0216.8616.9016.9030,700
Jul 16, 201917.0917.1817.0417.0917.0974,700
Jul 15, 201916.7916.8316.6916.7016.7033,500
Jul 12, 201916.9316.9316.8116.8316.8334,600
Jul 11, 201916.8116.8216.7416.8116.8127,700
Jul 10, 201916.9417.0416.7916.8916.8937,000
Jul 09, 201916.6816.8116.6016.8016.8039,300
Jul 08, 201917.0517.1117.0317.1017.1025,600
Jul 05, 201917.2717.3317.1017.2317.2317,700
Jul 03, 201917.1817.2517.1717.1817.189,100
Jul 02, 201917.0417.1516.9917.0817.0847,000
Jul 01, 201916.9817.0416.8916.9416.9439,200
Jun 28, 201917.1317.1917.0917.1317.1333,500
Jun 27, 201916.9717.0016.8316.8516.8519,200
Jun 26, 201916.8216.9116.8016.8816.8822,600
Jun 25, 201916.5316.6416.4816.5716.5723,800
Jun 24, 201916.6916.7516.6316.7216.7239,100
Jun 21, 201916.8816.9116.7416.8416.8447,600
Jun 20, 201916.9116.9116.8416.8816.8872,100
Jun 19, 201916.9116.9416.8116.9416.9452,500
Jun 18, 201916.9017.1016.8217.0817.08199,700
Jun 17, 201917.7017.7917.5017.5917.5956,200
Jun 14, 201919.8819.8819.8019.8619.8615,500
Jun 13, 201920.2220.2220.1320.1720.1732,500
Jun 12, 201920.0620.0819.9320.0320.0330,300
Jun 11, 201920.0620.1719.9419.9919.9993,900
Jun 10, 201919.8519.9819.8519.8919.8928,200
Jun 07, 201919.8319.9719.8319.9219.92317,400
Jun 06, 201919.8019.8319.6419.7919.7922,600
Jun 05, 201919.6319.7719.6319.6819.6847,700
Jun 04, 201919.7019.7419.6219.7319.7357,200
Jun 03, 201918.9919.2018.9519.1519.1533,200
May 31, 201919.0419.0618.9818.9818.9825,200
May 30, 201919.1919.3519.1919.2619.2640,300
May 29, 201919.4519.4519.2719.3119.3164,200
May 28, 201919.8019.8119.4519.4519.4535,600
May 24, 201919.5719.6019.5019.5219.5232,400
May 23, 201919.1219.5919.0319.5119.5132,300
May 22, 201919.5319.6019.4619.5319.5329,600
May 21, 201919.9920.0819.8720.0320.0362,000
May 20, 201920.0020.1019.9220.0120.0124,800
May 17, 201920.2820.4220.1920.2820.2818,000
May 16, 201920.1720.2820.0920.2020.2047,000
May 15, 201920.0220.3820.0120.3020.3067,000
May 14, 201920.4020.6520.2220.4420.4470,200
May 13, 201920.4620.5720.3120.4620.4634,400
May 10, 201920.8021.0120.6920.9220.9246,000
May 09, 201920.9721.3120.9521.2721.2723,400
May 08, 201921.6621.8821.6521.8821.8820,000
May 08, 20190.898 Dividend
May 07, 201922.9522.9722.5422.7921.8919,600
May 06, 201922.9923.3222.9923.3222.408,100
May 03, 201923.5023.5823.4023.5522.626,900
May 02, 201924.0924.0923.9724.0123.068,300
May 01, 201924.1024.2323.9824.1123.168,800
Apr 30, 201924.3224.3223.9224.1123.1623,300
Apr 29, 201924.8124.9124.7524.9123.939,400
Apr 26, 201924.6424.7324.6224.6423.677,800
Apr 25, 201924.4724.6424.4524.6423.678,800
Apr 24, 201924.6124.6424.4324.4823.5212,100
Apr 23, 201924.7124.8024.6024.7623.788,900
Apr 22, 201925.5025.5025.1925.3924.3942,800
Apr 18, 201925.3025.4425.2625.3624.3627,600
Apr 17, 201925.3425.3925.1925.2024.2124,400
Apr 16, 201925.3025.3225.0625.0724.08151,700
Apr 15, 201924.9525.0023.5923.7522.8160,700
Apr 12, 201924.5024.5524.5024.5323.565,300
Apr 11, 201924.2524.3024.1624.2223.2711,200
Apr 10, 201923.5423.5823.4523.5622.6339,800
Apr 09, 201923.2323.2723.2223.2322.3117,800
Apr 08, 201923.4023.4323.2823.3422.428,200
Apr 05, 201923.1923.3423.1723.2822.369,300
Apr 04, 201923.0223.2623.0223.1922.2813,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...