Canada markets closed

Deutsche Lufthansa AG (DLAKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.10-0.30 (-4.05%)
At close: 09:37AM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20247.107.107.107.107.10100
May 09, 20247.407.407.407.407.40-
May 08, 20247.407.407.407.407.40-
May 08, 20240.323 Dividend
May 07, 20247.407.407.407.407.081,000
May 06, 20247.457.457.457.457.12-
May 03, 20247.457.457.457.457.12200
May 02, 20247.107.107.107.106.79-
May 01, 20247.107.107.107.106.79300
Apr 30, 20247.307.307.307.306.981,000
Apr 29, 20247.267.267.257.256.93900
Apr 26, 20246.766.766.766.766.46100
Apr 25, 20246.766.766.766.766.46-
Apr 24, 20246.766.766.766.766.46300
Apr 23, 20246.906.906.906.906.601,600
Apr 22, 20247.227.227.227.226.904,000
Apr 19, 20247.187.187.187.186.872,500
Apr 18, 20246.897.106.897.106.791,900
Apr 17, 20246.796.796.796.796.49900
Apr 16, 20246.806.806.656.656.361,200
Apr 15, 20247.207.417.047.417.09800
Apr 12, 20247.247.247.247.246.922,000
Apr 11, 20247.477.477.477.477.141,000
Apr 10, 20247.727.727.727.727.38300
Apr 09, 20247.727.727.727.727.38200
Apr 08, 20247.637.637.637.637.30-
Apr 05, 20247.817.817.637.637.301,300
Apr 04, 20247.827.827.827.827.48-
Apr 03, 20247.827.827.827.827.48-
Apr 02, 20247.827.827.827.827.48-
Apr 01, 20247.827.827.827.827.48-
Mar 28, 20247.827.827.827.827.48-
Mar 27, 20247.767.827.767.827.481,800
Mar 26, 20247.657.657.657.657.32-
Mar 25, 20247.657.657.657.657.322,000
Mar 22, 20247.667.667.667.667.33700
Mar 21, 20247.437.437.437.437.11-
Mar 20, 20247.437.437.437.437.11-
Mar 19, 20247.437.437.437.437.111,400
Mar 18, 20247.387.387.387.387.06100
Mar 15, 20247.437.437.287.286.961,000
Mar 14, 20247.447.447.447.447.12-
Mar 13, 20247.447.447.447.447.12-
Mar 12, 20247.447.447.447.447.1210,000
Mar 11, 20247.447.447.447.447.1217,300
Mar 08, 20247.467.507.447.447.128,300
Mar 07, 20247.677.677.677.677.34500
Mar 06, 20247.787.787.787.787.44700
Mar 05, 20247.087.667.087.667.33700
Mar 04, 20247.607.607.607.607.272,000
Mar 01, 20247.297.777.297.777.43400
Feb 29, 20247.777.777.777.777.43600
Feb 28, 20247.927.927.927.927.57300
Feb 27, 20247.897.897.897.897.55-
Feb 26, 20247.837.897.837.897.553,900
Feb 23, 20248.158.158.158.157.79-
Feb 22, 20248.158.158.158.157.79600
Feb 21, 20247.947.947.947.947.59-
Feb 20, 20247.947.947.947.947.592,000
Feb 16, 20247.827.827.827.827.48-
Feb 15, 20247.827.827.827.827.48-
Feb 14, 20247.867.867.827.827.48600
Feb 13, 20248.138.138.138.137.78-
Feb 12, 20248.138.138.138.137.78-
Feb 09, 20248.158.158.138.137.781,900
Feb 08, 20248.208.208.208.207.84-
Feb 07, 20248.208.208.208.207.84-
Feb 06, 20248.208.208.208.207.84-
Feb 05, 20248.268.298.208.207.84900
Feb 02, 20248.438.438.438.438.06-
Feb 01, 20248.438.438.438.438.06-
Jan 31, 20248.488.488.438.438.065,600
Jan 30, 20248.488.488.488.488.11-
Jan 29, 20248.448.488.238.488.1115,900
Jan 26, 20248.278.278.278.277.91-
Jan 25, 20248.278.278.278.277.911,000
Jan 24, 20248.278.278.278.277.91700
Jan 23, 20247.988.107.988.107.755,500
Jan 22, 20247.957.957.957.957.60200
Jan 19, 20247.927.927.817.817.471,000
Jan 18, 20247.957.957.957.957.60-
Jan 17, 20247.957.957.957.957.60-
Jan 16, 20247.957.957.957.957.60200
Jan 12, 20248.438.438.438.438.06-
Jan 11, 20248.438.438.438.438.06300
Jan 10, 20248.588.588.538.538.165,500
Jan 09, 20248.628.628.628.628.24100
Jan 08, 20248.678.678.678.678.29900
Jan 05, 20248.278.278.278.277.91-
Jan 04, 20248.398.398.278.277.91400
Jan 03, 20248.438.438.438.438.06300
Jan 02, 20248.768.768.768.768.38-
Dec 29, 20238.768.768.768.768.38700
Dec 28, 20238.908.908.878.878.484,000
Dec 27, 20238.918.918.918.918.52300
Dec 26, 20238.558.558.558.558.18600
Dec 22, 20238.578.578.578.578.20-
Dec 21, 20238.618.618.578.578.204,200
Dec 20, 20238.588.588.588.588.21600
Dec 19, 20238.808.808.808.808.421,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...