DLAKY - Deutsche Lufthansa AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201918.7818.9018.6818.7518.7524,571
Dec 12, 201918.6218.6418.4718.6418.6428,100
Dec 11, 201918.3118.4618.2818.4318.438,000
Dec 10, 201918.2718.3518.2318.3318.3324,800
Dec 09, 201918.8118.8118.6418.7018.7013,000
Dec 06, 201919.0019.0018.8518.9018.905,100
Dec 05, 201918.7218.9418.6818.7818.786,900
Dec 04, 201918.7218.8118.7218.8118.815,100
Dec 03, 201918.4718.6818.3918.6718.6727,400
Dec 02, 201919.1119.1118.8718.9218.9211,100
Nov 29, 201918.9619.0218.9619.0219.021,400
Nov 27, 201919.0419.0818.9719.0019.008,300
Nov 26, 201918.9919.1518.9919.0819.087,300
Nov 25, 201918.9919.0918.9318.9818.9810,300
Nov 22, 201918.9919.0518.9919.0419.042,100
Nov 21, 201919.1019.1219.0319.0919.098,900
Nov 20, 201919.1519.1519.0319.0519.059,900
Nov 19, 201919.7119.7619.6019.6319.6323,600
Nov 18, 201919.2719.4219.2119.3819.3812,700
Nov 15, 201919.5419.5719.5019.5419.544,300
Nov 14, 201919.3019.3819.2919.3819.386,200
Nov 13, 201919.3119.4819.3119.4519.457,200
Nov 12, 201919.6019.6319.4819.4819.487,600
Nov 11, 201919.4719.7019.4719.6319.6341,400
Nov 08, 201919.4519.5319.0019.2919.2928,400
Nov 07, 201919.1219.1518.9419.0119.0146,100
Nov 06, 201918.0618.0617.8517.9217.928,200
Nov 05, 201917.6417.7717.6417.7717.7750,700
Nov 04, 201917.8917.9117.7517.8017.8027,100
Nov 01, 201917.6317.7217.5717.6617.6617,800
Oct 31, 201917.4317.4917.2717.4317.4312,000
Oct 30, 201917.2217.4517.2217.4417.4412,200
Oct 29, 201917.5517.5517.3817.4117.418,200
Oct 28, 201917.5617.6317.4917.6117.618,800
Oct 25, 201917.5317.6717.5017.6717.6723,400
Oct 24, 201917.7317.7317.5117.6017.6017,800
Oct 23, 201917.9318.0017.8217.9117.919,100
Oct 22, 201917.4517.5917.3817.4717.4724,000
Oct 21, 201917.8317.8617.7217.7817.7828,700
Oct 18, 201917.2417.3817.2117.3217.3254,400
Oct 17, 201917.4517.4617.2117.2917.2933,300
Oct 16, 201917.0217.0616.8717.0317.0333,600
Oct 15, 201916.4216.8016.4216.7516.7558,000
Oct 14, 201916.3516.4416.3216.3516.3579,800
Oct 11, 201916.4316.4916.2916.3716.3762,200
Oct 10, 201915.8015.9615.8015.9515.95115,300
Oct 09, 201915.6015.6115.5115.5915.5944,400
Oct 08, 201915.4215.6015.3815.5315.53120,600
Oct 07, 201915.8616.0215.7915.9415.9466,000
Oct 04, 201915.4515.5015.3415.5015.50143,800
Oct 03, 201915.7915.9415.7315.9115.91111,700
Oct 02, 201915.8715.9215.7515.8815.8868,200
Oct 01, 201916.0916.1315.9816.1316.1388,500
Sep 30, 201915.9415.9815.8815.9215.9230,800
Sep 27, 201915.5515.7115.5515.6215.6229,200
Sep 26, 201915.2115.2515.1715.2115.2133,400
Sep 25, 201915.5815.6315.5215.6315.6337,400
Sep 24, 201916.2016.2015.9316.0316.0337,800
Sep 23, 201915.5315.7715.5315.7515.7582,200
Sep 20, 201915.5315.6615.5215.5815.58130,900
Sep 19, 201915.5615.6315.4815.5215.5241,300
Sep 18, 201916.0416.1115.7815.9015.90126,700
Sep 17, 201915.8216.1815.8016.1816.1866,200
Sep 16, 201916.0216.1215.9616.0116.0149,300
Sep 13, 201916.5416.6416.4816.6216.6250,700
Sep 12, 201916.1916.3316.1416.3116.31197,200
Sep 11, 201916.2516.4016.2016.4016.4060,300
Sep 10, 201916.1916.2316.0216.1616.1695,800
Sep 09, 201915.7915.8215.6015.6515.6539,400
Sep 06, 201915.6615.7115.5015.6515.65151,500
Sep 05, 201915.6915.7815.5815.7215.72112,900
Sep 04, 201915.4215.4515.2415.4015.4090,400
Sep 03, 201915.2215.2915.1315.1815.1854,800
Aug 30, 201915.4715.5115.3315.3715.3730,100
Aug 29, 201915.4315.5415.3915.5015.5051,300
Aug 28, 201915.2415.3615.2115.2915.2931,800
Aug 27, 201915.6415.6715.3415.4115.4194,100
Aug 26, 201915.0115.0514.9415.0315.0346,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...