Canada markets open in 2 hours 43 minutes

Deutsche Lufthansa AG (DLAKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.10-0.20 (-2.74%)
At close: 02:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20247.107.107.107.107.10300
Apr 30, 20247.307.307.307.307.301,000
Apr 29, 20247.267.267.257.257.25900
Apr 26, 20246.766.766.766.766.76100
Apr 25, 20246.766.766.766.766.76-
Apr 24, 20246.766.766.766.766.76300
Apr 23, 20246.906.906.906.906.901,600
Apr 22, 20247.227.227.227.227.224,000
Apr 19, 20247.187.187.187.187.182,500
Apr 18, 20246.897.106.897.107.101,900
Apr 17, 20246.796.796.796.796.79900
Apr 16, 20246.806.806.656.656.651,200
Apr 15, 20247.207.417.047.417.41800
Apr 12, 20247.247.247.247.247.242,000
Apr 11, 20247.477.477.477.477.471,000
Apr 10, 20247.727.727.727.727.72300
Apr 09, 20247.727.727.727.727.72200
Apr 08, 20247.637.637.637.637.63-
Apr 05, 20247.817.817.637.637.631,300
Apr 04, 20247.827.827.827.827.82-
Apr 03, 20247.827.827.827.827.82-
Apr 02, 20247.827.827.827.827.82-
Apr 01, 20247.827.827.827.827.82-
Mar 28, 20247.827.827.827.827.82-
Mar 27, 20247.767.827.767.827.821,800
Mar 26, 20247.657.657.657.657.65-
Mar 25, 20247.657.657.657.657.652,000
Mar 22, 20247.667.667.667.667.66700
Mar 21, 20247.437.437.437.437.43-
Mar 20, 20247.437.437.437.437.43-
Mar 19, 20247.437.437.437.437.431,400
Mar 18, 20247.387.387.387.387.38100
Mar 15, 20247.437.437.287.287.281,000
Mar 14, 20247.447.447.447.447.44-
Mar 13, 20247.447.447.447.447.44-
Mar 12, 20247.447.447.447.447.4410,000
Mar 11, 20247.447.447.447.447.4417,300
Mar 08, 20247.467.507.447.447.448,300
Mar 07, 20247.677.677.677.677.67500
Mar 06, 20247.787.787.787.787.78700
Mar 05, 20247.087.667.087.667.66700
Mar 04, 20247.607.607.607.607.602,000
Mar 01, 20247.297.777.297.777.77400
Feb 29, 20247.777.777.777.777.77600
Feb 28, 20247.927.927.927.927.92300
Feb 27, 20247.897.897.897.897.89-
Feb 26, 20247.837.897.837.897.893,900
Feb 23, 20248.158.158.158.158.15-
Feb 22, 20248.158.158.158.158.15600
Feb 21, 20247.947.947.947.947.94-
Feb 20, 20247.947.947.947.947.942,000
Feb 16, 20247.827.827.827.827.82-
Feb 15, 20247.827.827.827.827.82-
Feb 14, 20247.867.867.827.827.82600
Feb 13, 20248.138.138.138.138.13-
Feb 12, 20248.138.138.138.138.13-
Feb 09, 20248.158.158.138.138.131,900
Feb 08, 20248.208.208.208.208.20-
Feb 07, 20248.208.208.208.208.20-
Feb 06, 20248.208.208.208.208.20-
Feb 05, 20248.268.298.208.208.20900
Feb 02, 20248.438.438.438.438.43-
Feb 01, 20248.438.438.438.438.43-
Jan 31, 20248.488.488.438.438.435,600
Jan 30, 20248.488.488.488.488.48-
Jan 29, 20248.448.488.238.488.4815,900
Jan 26, 20248.278.278.278.278.27-
Jan 25, 20248.278.278.278.278.271,000
Jan 24, 20248.278.278.278.278.27700
Jan 23, 20247.988.107.988.108.105,500
Jan 22, 20247.957.957.957.957.95200
Jan 19, 20247.927.927.817.817.811,000
Jan 18, 20247.957.957.957.957.95-
Jan 17, 20247.957.957.957.957.95-
Jan 16, 20247.957.957.957.957.95200
Jan 12, 20248.438.438.438.438.43-
Jan 11, 20248.438.438.438.438.43300
Jan 10, 20248.588.588.538.538.535,500
Jan 09, 20248.628.628.628.628.62100
Jan 08, 20248.678.678.678.678.67900
Jan 05, 20248.278.278.278.278.27-
Jan 04, 20248.398.398.278.278.27400
Jan 03, 20248.438.438.438.438.43300
Jan 02, 20248.768.768.768.768.76-
Dec 29, 20238.768.768.768.768.76700
Dec 28, 20238.908.908.878.878.874,000
Dec 27, 20238.918.918.918.918.91300
Dec 26, 20238.558.558.558.558.55600
Dec 22, 20238.578.578.578.578.57-
Dec 21, 20238.618.618.578.578.574,200
Dec 20, 20238.588.588.588.588.58600
Dec 19, 20238.808.808.808.808.801,600
Dec 18, 20238.728.728.728.728.72200
Dec 15, 20238.988.988.988.988.98-
Dec 14, 20239.019.018.988.988.981,100
Dec 13, 20238.558.748.558.748.7411,600
Dec 12, 20238.868.868.778.778.7726,700
Dec 11, 20238.678.678.678.678.67100
Dec 08, 20239.019.019.019.019.01300
Dec 07, 20239.089.089.089.089.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...