Canada markets close in 2 hours 24 minutes

Deutsche Lufthansa AG (DLAKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.41+0.10 (+1.33%)
As of 01:15PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20247.347.417.347.417.417,338
May 01, 20247.207.357.207.317.3119,100
Apr 30, 20247.217.277.207.237.2347,200
Apr 29, 20247.237.297.207.297.2974,400
Apr 26, 20247.307.307.157.247.2420,400
Apr 25, 20247.027.227.027.217.2141,300
Apr 24, 20247.207.217.127.187.1825,900
Apr 23, 20247.187.307.187.277.2738,300
Apr 22, 20247.307.327.237.317.3150,100
Apr 19, 20247.077.247.077.197.1941,000
Apr 18, 20247.017.217.017.087.0853,900
Apr 17, 20246.756.816.706.736.73110,000
Apr 16, 20246.796.886.756.826.82133,100
Apr 15, 20247.377.406.916.976.97123,800
Apr 12, 20247.327.337.227.287.2839,300
Apr 11, 20247.507.517.397.507.5041,600
Apr 10, 20247.657.747.627.657.6524,300
Apr 09, 20247.777.777.657.727.7237,900
Apr 08, 20247.637.737.637.707.7034,400
Apr 05, 20247.557.557.467.507.5027,900
Apr 04, 20247.797.837.707.707.7028,900
Apr 03, 20247.627.727.617.727.7220,900
Apr 02, 20247.707.707.607.637.6349,000
Apr 01, 20247.588.167.587.857.8548,000
Mar 28, 20247.827.857.807.857.8541,600
Mar 27, 20247.647.827.647.827.8233,700
Mar 26, 20247.777.847.737.827.8233,500
Mar 25, 20247.597.687.547.647.6437,100
Mar 22, 20247.627.637.597.637.6336,700
Mar 21, 20247.547.567.477.537.5355,400
Mar 20, 20247.387.537.377.507.5076,300
Mar 19, 20247.427.427.377.407.4038,900
Mar 18, 20247.427.467.387.427.4247,700
Mar 15, 20247.377.447.367.427.4277,700
Mar 14, 20247.387.387.277.367.3677,400
Mar 13, 20247.407.537.377.517.5135,800
Mar 12, 20247.457.477.377.427.42105,500
Mar 11, 20247.347.437.277.387.3860,100
Mar 08, 20247.507.507.397.407.4081,500
Mar 07, 20247.587.627.547.577.5794,900
Mar 06, 20247.647.717.587.647.6427,500
Mar 05, 20247.517.617.517.547.5463,700
Mar 04, 20247.617.667.597.607.6055,800
Mar 01, 20247.757.777.687.777.7742,800
Feb 29, 20247.787.787.707.747.7437,200
Feb 28, 20247.807.897.807.817.8127,300
Feb 27, 20247.937.957.917.957.9528,800
Feb 26, 20247.807.857.777.797.7930,000
Feb 23, 20247.877.967.867.957.9514,900
Feb 22, 20248.078.138.008.058.0534,000
Feb 21, 20247.938.007.927.997.9929,200
Feb 20, 20247.867.907.857.897.8925,300
Feb 16, 20247.967.977.917.917.9136,800
Feb 15, 20248.008.027.947.977.9727,900
Feb 14, 20247.907.957.867.917.9134,900
Feb 13, 20247.937.967.887.927.9260,800
Feb 12, 20248.088.138.088.098.0942,200
Feb 09, 20248.118.138.058.118.1133,100
Feb 08, 20248.258.308.208.288.2847,300
Feb 07, 20248.238.238.188.228.2217,900
Feb 06, 20248.248.328.238.318.3129,600
Feb 05, 20248.308.308.218.278.2756,100
Feb 02, 20248.508.508.428.468.4638,400
Feb 01, 20248.358.468.338.468.4646,700
Jan 31, 20248.398.418.258.258.2537,400
Jan 30, 20248.428.468.398.398.399,600
Jan 29, 20248.308.398.308.378.3715,700
Jan 26, 20248.428.448.358.378.3721,700
Jan 25, 20248.458.508.388.418.4111,400
Jan 24, 20248.368.368.298.298.2926,500
Jan 23, 20248.028.037.978.018.0145,600
Jan 22, 20247.897.957.897.897.8963,000
Jan 19, 20247.877.927.837.907.9030,600
Jan 18, 20247.937.977.877.977.9768,500
Jan 17, 20247.867.897.857.887.8829,800
Jan 16, 20247.927.967.887.957.9551,300
Jan 12, 20248.338.338.188.198.1943,400
Jan 11, 20248.498.498.348.448.4427,700
Jan 10, 20248.538.578.528.558.5510,400
Jan 09, 20248.638.668.618.638.6328,800
Jan 08, 20248.648.758.618.728.7227,200
Jan 05, 20248.448.578.448.498.4929,900
Jan 04, 20248.318.408.318.358.3527,900
Jan 03, 20248.338.338.238.238.2338,900
Jan 02, 20248.538.548.448.448.4458,600
Dec 29, 20238.748.848.748.808.8053,500
Dec 28, 20238.838.878.838.848.8423,000
Dec 27, 20238.828.918.828.908.9029,400
Dec 26, 20238.748.908.748.828.8211,700
Dec 22, 20238.848.858.768.768.76125,200
Dec 21, 20238.888.888.828.848.8445,800
Dec 20, 20238.768.898.768.768.7611,600
Dec 19, 20238.778.908.778.888.8821,400
Dec 18, 20238.718.748.628.708.708,300
Dec 15, 20238.828.878.788.868.8611,800
Dec 14, 20239.109.108.908.988.9834,300
Dec 13, 20238.708.798.608.728.7232,400
Dec 12, 20238.768.888.748.888.8849,500
Dec 11, 20238.808.808.678.768.7697,600
Dec 08, 20239.029.048.978.998.9913,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...