Advertisement
Advertisement
U.S. markets open in 8 hours 1 minute
S&P Futures
3,731.75 -0.25 (-0.01%) Dow Futures
29,754.00 +4.00 (+0.01%) Nasdaq Futures
11,537.75 -18.00 (-0.16%) Russell 2000 Futures
1,721.80 +1.00 (+0.06%) Crude Oil
81.63 -0.52 (-0.63%) Gold
1,657.60 -12.40 (-0.74%)
Deutsche Lufthansa AG (DLAKY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2022 | 5.41 | 5.71 | 5.40 | 5.70 | 5.70 | 96,100 |
| Sep 27, 2022 | 5.64 | 5.65 | 5.50 | 5.54 | 5.54 | 198,600 |
| Sep 26, 2022 | 5.59 | 5.62 | 5.48 | 5.53 | 5.53 | 106,400 |
| Sep 23, 2022 | 5.61 | 5.62 | 5.47 | 5.50 | 5.50 | 93,600 |
| Sep 22, 2022 | 5.79 | 5.80 | 5.70 | 5.80 | 5.80 | 218,300 |
| Sep 21, 2022 | 5.91 | 5.91 | 5.75 | 5.75 | 5.75 | 243,000 |
| Sep 20, 2022 | 6.04 | 6.12 | 5.99 | 6.06 | 6.06 | 54,900 |
| Sep 19, 2022 | 6.06 | 6.20 | 6.06 | 6.20 | 6.20 | 113,000 |
| Sep 16, 2022 | 6.12 | 6.12 | 6.04 | 6.06 | 6.06 | 74,100 |
| Sep 15, 2022 | 6.27 | 6.30 | 6.21 | 6.22 | 6.22 | 76,500 |
| Sep 14, 2022 | 6.10 | 6.16 | 6.06 | 6.11 | 6.11 | 136,200 |
| Sep 13, 2022 | 6.38 | 6.45 | 6.01 | 6.16 | 6.16 | 199,200 |
| Sep 12, 2022 | 6.54 | 6.59 | 6.51 | 6.56 | 6.56 | 94,200 |
| Sep 09, 2022 | 6.35 | 6.38 | 6.32 | 6.36 | 6.36 | 65,100 |
| Sep 08, 2022 | 6.15 | 6.23 | 6.08 | 6.17 | 6.17 | 45,500 |
| Sep 07, 2022 | 5.98 | 6.21 | 5.98 | 6.18 | 6.18 | 114,900 |
| Sep 06, 2022 | 6.01 | 6.01 | 5.88 | 5.96 | 5.96 | 244,800 |
| Sep 02, 2022 | 5.99 | 6.04 | 5.72 | 5.82 | 5.82 | 132,100 |
| Sep 01, 2022 | 5.81 | 5.86 | 5.72 | 5.85 | 5.85 | 121,400 |
| Aug 31, 2022 | 5.98 | 6.05 | 5.93 | 5.98 | 5.98 | 63,800 |
| Aug 30, 2022 | 6.02 | 6.02 | 5.91 | 5.94 | 5.94 | 120,000 |
| Aug 29, 2022 | 5.87 | 5.96 | 5.87 | 5.94 | 5.94 | 93,200 |
| Aug 26, 2022 | 6.31 | 6.31 | 5.82 | 5.83 | 5.83 | 103,100 |
| Aug 25, 2022 | 6.00 | 6.08 | 5.99 | 6.06 | 6.06 | 95,200 |
| Aug 24, 2022 | 5.96 | 6.04 | 5.93 | 6.01 | 6.01 | 110,300 |
| Aug 23, 2022 | 6.00 | 6.08 | 5.98 | 6.02 | 6.02 | 135,200 |
| Aug 22, 2022 | 6.07 | 6.09 | 6.03 | 6.05 | 6.05 | 63,600 |
| Aug 19, 2022 | 6.38 | 6.38 | 6.29 | 6.31 | 6.31 | 39,000 |
| Aug 18, 2022 | 6.67 | 6.67 | 6.61 | 6.63 | 6.63 | 71,900 |
| Aug 17, 2022 | 6.68 | 6.69 | 6.57 | 6.61 | 6.61 | 63,100 |
| Aug 16, 2022 | 6.83 | 6.91 | 6.82 | 6.88 | 6.88 | 25,900 |
| Aug 15, 2022 | 6.81 | 6.89 | 6.81 | 6.87 | 6.87 | 69,500 |
| Aug 12, 2022 | 6.76 | 6.93 | 6.71 | 6.81 | 6.81 | 26,400 |
| Aug 11, 2022 | 6.82 | 6.83 | 6.70 | 6.70 | 6.70 | 22,300 |
| Aug 10, 2022 | 6.82 | 6.86 | 6.75 | 6.83 | 6.83 | 18,300 |
| Aug 09, 2022 | 6.90 | 6.90 | 6.68 | 6.71 | 6.71 | 56,000 |
| Aug 08, 2022 | 6.90 | 6.93 | 6.85 | 6.87 | 6.87 | 62,900 |
| Aug 05, 2022 | 6.76 | 6.89 | 6.76 | 6.89 | 6.89 | 70,600 |
| Aug 04, 2022 | 6.49 | 6.63 | 6.49 | 6.62 | 6.62 | 198,100 |
| Aug 03, 2022 | 6.17 | 6.20 | 6.15 | 6.18 | 6.18 | 105,300 |
| Aug 02, 2022 | 6.15 | 6.17 | 6.10 | 6.10 | 6.10 | 46,400 |
| Aug 01, 2022 | 6.16 | 6.17 | 6.11 | 6.14 | 6.14 | 47,800 |
| Jul 29, 2022 | 6.10 | 6.16 | 6.06 | 6.16 | 6.16 | 46,500 |
| Jul 28, 2022 | 6.18 | 6.19 | 6.11 | 6.19 | 6.19 | 71,700 |
| Jul 27, 2022 | 6.10 | 6.23 | 6.10 | 6.23 | 6.23 | 47,900 |
| Jul 26, 2022 | 5.96 | 6.00 | 5.91 | 5.92 | 5.92 | 90,200 |
| Jul 25, 2022 | 6.23 | 6.25 | 6.13 | 6.16 | 6.16 | 50,600 |
| Jul 22, 2022 | 6.15 | 6.19 | 6.11 | 6.13 | 6.13 | 58,400 |
| Jul 21, 2022 | 6.06 | 6.13 | 6.03 | 6.11 | 6.11 | 59,400 |
| Jul 20, 2022 | 6.32 | 6.38 | 6.27 | 6.30 | 6.30 | 153,300 |
| Jul 19, 2022 | 6.33 | 6.44 | 6.33 | 6.42 | 6.42 | 188,000 |
| Jul 18, 2022 | 6.27 | 6.30 | 6.15 | 6.17 | 6.17 | 91,800 |
| Jul 15, 2022 | 6.14 | 6.26 | 6.05 | 6.14 | 6.14 | 127,000 |
| Jul 14, 2022 | 5.66 | 5.77 | 5.65 | 5.76 | 5.76 | 47,100 |
| Jul 13, 2022 | 5.64 | 5.74 | 5.60 | 5.70 | 5.70 | 69,400 |
| Jul 12, 2022 | 5.54 | 5.80 | 5.54 | 5.76 | 5.76 | 136,700 |
| Jul 11, 2022 | 5.70 | 5.71 | 5.60 | 5.60 | 5.60 | 202,700 |
| Jul 08, 2022 | 5.86 | 5.92 | 5.82 | 5.86 | 5.86 | 61,300 |
| Jul 07, 2022 | 5.85 | 5.87 | 5.80 | 5.84 | 5.84 | 158,700 |
| Jul 06, 2022 | 5.65 | 5.67 | 5.60 | 5.63 | 5.63 | 238,200 |
| Jul 05, 2022 | 5.66 | 5.77 | 5.62 | 5.77 | 5.77 | 117,300 |
| Jul 01, 2022 | 5.77 | 5.86 | 5.69 | 5.86 | 5.86 | 124,900 |
| Jun 30, 2022 | 5.60 | 5.86 | 5.53 | 5.82 | 5.82 | 133,700 |
| Jun 29, 2022 | 6.06 | 6.09 | 6.00 | 6.09 | 6.09 | 115,600 |
| Jun 28, 2022 | 6.35 | 6.42 | 6.24 | 6.24 | 6.24 | 170,900 |
| Jun 27, 2022 | 6.35 | 6.63 | 6.28 | 6.32 | 6.32 | 141,300 |
| Jun 24, 2022 | 6.29 | 6.35 | 6.26 | 6.35 | 6.35 | 66,600 |
| Jun 23, 2022 | 6.88 | 6.88 | 6.53 | 6.61 | 6.61 | 42,500 |
| Jun 22, 2022 | 6.70 | 6.80 | 6.67 | 6.71 | 6.71 | 118,100 |
| Jun 21, 2022 | 6.73 | 6.73 | 6.61 | 6.63 | 6.63 | 62,300 |
| Jun 17, 2022 | 6.44 | 6.44 | 6.13 | 6.29 | 6.29 | 91,800 |
| Jun 16, 2022 | 6.03 | 6.11 | 5.97 | 6.01 | 6.01 | 75,200 |
| Jun 15, 2022 | 6.13 | 6.33 | 6.12 | 6.23 | 6.23 | 178,400 |
| Jun 14, 2022 | 6.12 | 6.12 | 5.93 | 5.93 | 5.93 | 183,400 |
| Jun 13, 2022 | 6.45 | 6.45 | 6.00 | 6.13 | 6.13 | 122,000 |
| Jun 10, 2022 | 6.63 | 6.73 | 6.35 | 6.38 | 6.38 | 112,100 |
| Jun 09, 2022 | 6.79 | 6.80 | 6.62 | 6.62 | 6.62 | 90,200 |
| Jun 08, 2022 | 6.91 | 6.91 | 6.77 | 6.78 | 6.78 | 127,200 |
| Jun 07, 2022 | 7.00 | 7.07 | 6.97 | 7.06 | 7.06 | 55,500 |
| Jun 06, 2022 | 7.12 | 7.15 | 7.07 | 7.14 | 7.14 | 25,900 |
| Jun 03, 2022 | 7.08 | 7.16 | 6.99 | 7.03 | 7.03 | 33,500 |
| Jun 02, 2022 | 7.27 | 7.27 | 7.22 | 7.27 | 7.27 | 52,800 |
| Jun 01, 2022 | 7.29 | 7.35 | 7.15 | 7.25 | 7.25 | 55,400 |
| May 31, 2022 | 7.25 | 7.35 | 7.21 | 7.33 | 7.33 | 47,600 |
| May 27, 2022 | 7.31 | 7.38 | 7.29 | 7.36 | 7.36 | 96,500 |
| May 26, 2022 | 7.20 | 7.40 | 7.20 | 7.32 | 7.32 | 55,800 |
| May 25, 2022 | 6.98 | 7.26 | 6.98 | 7.26 | 7.26 | 49,800 |
| May 24, 2022 | 7.11 | 7.13 | 6.91 | 6.99 | 6.99 | 81,900 |
| May 23, 2022 | 7.26 | 7.35 | 7.21 | 7.32 | 7.32 | 80,500 |
| May 20, 2022 | 7.48 | 7.48 | 7.11 | 7.20 | 7.20 | 74,100 |
| May 19, 2022 | 7.09 | 7.23 | 7.00 | 7.12 | 7.12 | 50,500 |
| May 18, 2022 | 7.21 | 7.21 | 7.07 | 7.07 | 7.07 | 27,900 |
| May 17, 2022 | 7.12 | 7.19 | 7.06 | 7.18 | 7.18 | 61,100 |
| May 16, 2022 | 6.98 | 7.00 | 6.92 | 6.96 | 6.96 | 123,200 |
| May 13, 2022 | 7.01 | 7.17 | 7.01 | 7.16 | 7.16 | 78,100 |
| May 12, 2022 | 6.93 | 7.06 | 6.88 | 6.99 | 6.99 | 93,300 |
| May 11, 2022 | 7.28 | 7.33 | 7.04 | 7.04 | 7.04 | 91,900 |
| May 10, 2022 | 7.18 | 7.19 | 6.98 | 7.08 | 7.08 | 159,500 |
| May 09, 2022 | 7.30 | 7.30 | 7.09 | 7.11 | 7.11 | 91,500 |
| May 06, 2022 | 7.23 | 7.33 | 7.09 | 7.26 | 7.26 | 94,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
