UK markets closed

Deutsche Lufthansa AG (DLAKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.18+0.08 (+1.13%)
At close: 09:56AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20247.187.187.187.187.182,500
18 Apr 20246.897.106.897.107.101,900
17 Apr 20246.796.796.796.796.79900
16 Apr 20246.806.806.656.656.651,200
15 Apr 20247.207.417.047.417.41800
12 Apr 20247.247.247.247.247.242,000
11 Apr 20247.477.477.477.477.471,000
10 Apr 20247.727.727.727.727.72300
09 Apr 20247.727.727.727.727.72200
08 Apr 20247.637.637.637.637.63-
05 Apr 20247.817.817.637.637.631,300
04 Apr 20247.827.827.827.827.82-
03 Apr 20247.827.827.827.827.82-
02 Apr 20247.827.827.827.827.82-
01 Apr 20247.827.827.827.827.82-
28 Mar 20247.827.827.827.827.82-
27 Mar 20247.767.827.767.827.821,800
26 Mar 20247.657.657.657.657.65-
25 Mar 20247.657.657.657.657.652,000
22 Mar 20247.667.667.667.667.66700
21 Mar 20247.437.437.437.437.43-
20 Mar 20247.437.437.437.437.43-
19 Mar 20247.437.437.437.437.431,400
18 Mar 20247.387.387.387.387.38100
15 Mar 20247.437.437.287.287.281,000
14 Mar 20247.447.447.447.447.44-
13 Mar 20247.447.447.447.447.44-
12 Mar 20247.447.447.447.447.4410,000
11 Mar 20247.447.447.447.447.4417,300
08 Mar 20247.467.507.447.447.448,300
07 Mar 20247.677.677.677.677.67500
06 Mar 20247.787.787.787.787.78700
05 Mar 20247.087.667.087.667.66700
04 Mar 20247.607.607.607.607.602,000
01 Mar 20247.297.777.297.777.77400
29 Feb 20247.777.777.777.777.77600
28 Feb 20247.927.927.927.927.92300
27 Feb 20247.897.897.897.897.89-
26 Feb 20247.837.897.837.897.893,900
23 Feb 20248.158.158.158.158.15-
22 Feb 20248.158.158.158.158.15600
21 Feb 20247.947.947.947.947.94-
20 Feb 20247.947.947.947.947.942,000
16 Feb 20247.827.827.827.827.82-
15 Feb 20247.827.827.827.827.82-
14 Feb 20247.867.867.827.827.82600
13 Feb 20248.138.138.138.138.13-
12 Feb 20248.138.138.138.138.13-
09 Feb 20248.158.158.138.138.131,900
08 Feb 20248.208.208.208.208.20-
07 Feb 20248.208.208.208.208.20-
06 Feb 20248.208.208.208.208.20-
05 Feb 20248.268.298.208.208.20900
02 Feb 20248.438.438.438.438.43-
01 Feb 20248.438.438.438.438.43-
31 Jan 20248.488.488.438.438.435,600
30 Jan 20248.488.488.488.488.48-
29 Jan 20248.448.488.238.488.4815,900
26 Jan 20248.278.278.278.278.27-
25 Jan 20248.278.278.278.278.271,000
24 Jan 20248.278.278.278.278.27700
23 Jan 20247.988.107.988.108.105,500
22 Jan 20247.957.957.957.957.95200
19 Jan 20247.927.927.817.817.811,000
18 Jan 20247.957.957.957.957.95-
17 Jan 20247.957.957.957.957.95-
16 Jan 20247.957.957.957.957.95200
12 Jan 20248.438.438.438.438.43-
11 Jan 20248.438.438.438.438.43300
10 Jan 20248.588.588.538.538.535,500
09 Jan 20248.628.628.628.628.62100
08 Jan 20248.678.678.678.678.67900
05 Jan 20248.278.278.278.278.27-
04 Jan 20248.398.398.278.278.27400
03 Jan 20248.438.438.438.438.43300
02 Jan 20248.768.768.768.768.76-
29 Dec 20238.768.768.768.768.76700
28 Dec 20238.908.908.878.878.874,000
27 Dec 20238.918.918.918.918.91300
26 Dec 20238.558.558.558.558.55600
22 Dec 20238.578.578.578.578.57-
21 Dec 20238.618.618.578.578.574,200
20 Dec 20238.588.588.588.588.58600
19 Dec 20238.808.808.808.808.801,600
18 Dec 20238.728.728.728.728.72200
15 Dec 20238.988.988.988.988.98-
14 Dec 20239.019.018.988.988.981,100
13 Dec 20238.558.748.558.748.7411,600
12 Dec 20238.868.868.778.778.7726,700
11 Dec 20238.678.678.678.678.67100
08 Dec 20239.019.019.019.019.01300
07 Dec 20239.089.089.089.089.08-
06 Dec 20239.089.089.089.089.08300
05 Dec 20239.079.079.079.079.07-
04 Dec 20239.079.079.079.079.07200
01 Dec 20238.628.628.628.628.62-
30 Nov 20238.658.658.628.628.621,200
29 Nov 20238.758.758.758.758.75-
28 Nov 20238.758.758.758.758.75-
27 Nov 20238.758.758.758.758.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...