Deutsche Lufthansa AG ( DLAKY) - Price History
Monthly price history for DLAKY (Deutsche Lufthansa AG)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9.84 | $9.84 |
| May 2026 | $10 | $10 |
| April 2026 | $8.60 | $8.60 |
| March 2026 | $8.35 | $8.35 |
| February 2026 | $10.71 | $10.71 |
| January 2026 | $10.24 | $10.24 |
| December 2025 | $9.82 | $9.82 |
| November 2025 | $9.58 | $9.58 |
| October 2025 | $8.71 | $8.71 |
| September 2025 | $8.44 | $8.44 |
| August 2025 | $9.26 | $9.26 |
| July 2025 | $8.53 | $8.53 |
| June 2025 | $8.48 | $8.48 |
| May 2025 | $7.98 | $7.98 |
| April 2025 | $7.13 | $7.13 |
| March 2025 | $7.29 | $7.29 |
| February 2025 | $7.07 | $7.07 |
| January 2025 | $6.49 | $6.49 |
| December 2024 | $6.40 | $6.40 |
| November 2024 | $6.67 | $6.67 |
| October 2024 | $6.88 | $6.88 |
| September 2024 | $7.28 | $7.28 |
| August 2024 | $6.58 | $6.58 |
| July 2024 | $6.31 | $6.31 |
| June 2024 | $6.16 | $6.16 |
| May 2024 | $7.02 | $7.02 |
| April 2024 | $7.23 | $7.23 |
| March 2024 | $7.85 | $7.85 |
| February 2024 | $7.74 | $7.74 |
| January 2024 | $8.25 | $8.25 |
| December 2023 | $8.80 | $8.80 |
| November 2023 | $8.68 | $8.68 |
| October 2023 | $7.06 | $7.06 |
| September 2023 | $7.90 | $7.90 |
| August 2023 | $8.93 | $8.93 |
| July 2023 | $10.06 | $10.06 |
| June 2023 | $10.22 | $10.22 |
| May 2023 | $9.79 | $9.79 |
| April 2023 | $10.68 | $10.68 |
| March 2023 | $11.07 | $11.07 |
| February 2023 | $10.32 | $10.32 |
| January 2023 | $10.52 | $10.52 |
| December 2022 | $8.24 | $8.24 |
| November 2022 | $7.99 | $7.99 |
| October 2022 | $6.85 | $6.85 |
| September 2022 | $5.76 | $5.76 |
| August 2022 | $5.98 | $5.98 |
| July 2022 | $6.16 | $6.16 |
| June 2022 | $5.82 | $5.82 |
| May 2022 | $7.33 | $7.33 |
| April 2022 | $7.37 | $7.37 |
| March 2022 | $8.10 | $8.10 |
| February 2022 | $7.59 | $7.59 |
| January 2022 | $7.75 | $7.75 |
| December 2021 | $7.13 | $7.13 |
| November 2021 | $6.18 | $6.18 |
| October 2021 | $6.72 | $6.72 |
| September 2021 | $9.68 | $9.68 |
| August 2021 | $10.09 | $10.09 |
| July 2021 | $11.36 | $11.36 |
| June 2021 | $11.29 | $11.29 |
| May 2021 | $13.06 | $13.06 |
| April 2021 | $13.09 | $13.09 |
| March 2021 | $13.38 | $13.38 |
| February 2021 | $14.84 | $14.84 |
| January 2021 | $12.99 | $12.99 |
| December 2020 | $13.13 | $13.13 |
| November 2020 | $11.61 | $11.61 |
| October 2020 | $8.54 | $8.54 |
| September 2020 | $8.70 | $8.70 |
| August 2020 | $10.47 | $10.47 |
| July 2020 | $8.74 | $8.74 |
| June 2020 | $10.10 | $10.10 |
| May 2020 | $10.26 | $10.26 |
| April 2020 | $8.95 | $8.95 |
| March 2020 | $9.49 | $9.49 |
| February 2020 | $12.95 | $12.95 |
| January 2020 | $15.26 | $15.26 |
| December 2019 | $18.15 | $18.15 |
| November 2019 | $19.02 | $19.02 |
| October 2019 | $17.43 | $17.43 |
| September 2019 | $15.92 | $15.92 |
| August 2019 | $15.37 | $15.37 |
| July 2019 | $15.85 | $15.85 |
| June 2019 | $17.13 | $17.13 |
| May 2019 | $18.98 | $18.98 |
| April 2019 | $23.16 | $24.11 |
| March 2019 | $21.08 | $21.94 |
| February 2019 | $24.55 | $25.56 |
| January 2019 | $24.30 | $25.30 |
| December 2018 | $22.05 | $22.95 |
| November 2018 | $23.56 | $24.53 |
| October 2018 | $19.30 | $20.10 |
| September 2018 | $23.55 | $24.52 |
| August 2018 | $25.07 | $26.10 |
| July 2018 | $26.94 | $28.05 |
| June 2018 | $23.04 | $23.98 |
| May 2018 | $26.14 | $27.21 |
| April 2018 | $27 | $29.07 |
| March 2018 | $29.74 | $32.02 |
| February 2018 | $31.01 | $33.39 |
| January 2018 | $33.13 | $35.67 |
| December 2017 | $34.18 | $36.80 |
| November 2017 | $31.91 | $34.36 |
| October 2017 | $29.87 | $32.16 |
| September 2017 | $25.79 | $27.77 |
| August 2017 | $23.26 | $25.04 |
| July 2017 | $19.94 | $21.47 |
| June 2017 | $21.18 | $22.81 |
| May 2017 | $18.02 | $19.40 |
| April 2017 | $15.47 | $17.18 |
| March 2017 | $14.57 | $16.18 |
| February 2017 | $13.12 | $14.57 |
| January 2017 | $12.04 | $13.37 |
| December 2016 | $11.61 | $12.90 |
| November 2016 | $11.62 | $12.90 |
| October 2016 | $11.47 | $12.74 |
| September 2016 | $9.98 | $11.09 |
| August 2016 | $10.47 | $11.62 |
| July 2016 | $10.67 | $11.85 |
| June 2016 | $10.64 | $11.82 |
| May 2016 | $12.56 | $13.95 |
| April 2016 | $13.97 | $15.52 |
| March 2016 | $14.01 | $16.14 |
| February 2016 | $12.89 | $14.85 |
| January 2016 | $12.67 | $14.60 |
| December 2015 | $13.63 | $15.70 |
| November 2015 | $12.41 | $14.30 |
| October 2015 | $12.76 | $14.71 |
| September 2015 | $12.04 | $13.87 |
| August 2015 | $10.53 | $12.13 |
| July 2015 | $11.75 | $13.54 |
| June 2015 | $11.28 | $13 |
| May 2015 | $12.31 | $14.18 |
| April 2015 | $12.07 | $13.90 |
| March 2015 | $12.15 | $14 |
| February 2015 | $12.72 | $14.65 |
| January 2015 | $14.71 | $16.95 |
| December 2014 | $14.46 | $16.66 |
| November 2014 | $15.52 | $17.88 |
| October 2014 | $12.93 | $14.90 |
| September 2014 | $13.72 | $15.81 |
| August 2014 | $15.09 | $17.38 |
| July 2014 | $15.31 | $17.64 |
| June 2014 | $18.58 | $21.41 |
| May 2014 | $22.96 | $26.45 |
| April 2014 | $21.84 | $25.16 |
| March 2014 | $22.27 | $26.27 |
| February 2014 | $21.80 | $25.71 |
| January 2014 | $20.18 | $23.80 |
| December 2013 | $18.13 | $21.39 |
| November 2013 | $18.43 | $21.74 |
| October 2013 | $16.38 | $19.32 |
| September 2013 | $16.49 | $19.45 |
| August 2013 | $15.12 | $17.83 |
| July 2013 | $16.91 | $19.95 |
| June 2013 | $17.15 | $20.24 |
| May 2013 | $18.28 | $21.57 |
| April 2013 | $16.89 | $19.92 |
| March 2013 | $16.56 | $19.54 |
| February 2013 | $17.07 | $20.14 |
| January 2013 | $16.76 | $19.77 |
| December 2012 | $16.35 | $19.29 |
| November 2012 | $14.09 | $16.62 |
| October 2012 | $12.64 | $14.91 |
| September 2012 | $11.51 | $13.58 |
| August 2012 | $10.36 | $12.22 |
| July 2012 | $10.67 | $12.59 |
| June 2012 | $9.74 | $11.49 |
| May 2012 | $8.92 | $10.52 |
| April 2012 | $10.71 | $12.97 |
| March 2012 | $11.61 | $14.06 |
| February 2012 | $11.43 | $13.84 |
| January 2012 | $11.48 | $13.90 |
| December 2011 | $9.73 | $11.78 |
| November 2011 | $10.76 | $13.03 |
| October 2011 | $11.28 | $13.65 |
| September 2011 | $10.68 | $12.93 |
| August 2011 | $14.01 | $16.96 |
| July 2011 | $16.64 | $20.15 |
| June 2011 | $18.02 | $21.82 |
| May 2011 | $17.89 | $21.66 |
| April 2011 | $18.13 | $21.95 |
| March 2011 | $16.90 | $21.26 |
| February 2011 | $16.18 | $20.36 |
| January 2011 | $16.77 | $21.10 |
| December 2010 | $17.29 | $21.76 |
| November 2010 | $16.89 | $21.25 |
| October 2010 | $16.96 | $21.34 |
| September 2010 | $14.65 | $18.44 |
| August 2010 | $12.43 | $15.64 |
| July 2010 | $12.94 | $16.28 |
| June 2010 | $10.93 | $13.75 |
| May 2010 | $10.69 | $13.45 |
| April 2010 | $13.27 | $16.70 |
| March 2010 | $13.21 | $16.62 |
| February 2010 | $11.86 | $14.93 |
| January 2010 | $12.68 | $15.95 |
| December 2009 | $13.43 | $16.90 |
| November 2009 | $12.75 | $16.05 |
| October 2009 | $12.44 | $15.65 |
| September 2009 | $14.26 | $17.95 |
| August 2009 | $12.72 | $16.01 |
| July 2009 | $10.69 | $13.45 |
| June 2009 | $10.04 | $12.64 |
| May 2009 | $10.97 | $13.81 |
| April 2009 | $10.04 | $12.63 |
| March 2009 | $8.46 | $10.65 |
| February 2009 | $8.70 | $10.95 |
| January 2009 | $9.61 | $12.09 |
| December 2008 | $12.68 | $15.95 |
| November 2008 | $10.39 | $13.08 |
| October 2008 | $11.01 | $13.85 |
| September 2008 | $15.34 | $19.30 |
| August 2008 | $17.08 | $21.50 |
| July 2008 | $18.28 | $23 |
| June 2008 | $17.24 | $21.70 |
| May 2008 | $20.70 | $26.05 |
| April 2008 | $22.85 | $28.75 |
| March 2008 | $21.73 | $27.35 |
| February 2008 | $18.83 | $23.70 |
| January 2008 | $18.95 | $23.85 |
| December 2007 | $21.26 | $26.75 |
| November 2007 | $21.62 | $27.20 |
| October 2007 | $23.56 | $29.65 |
| September 2007 | $22.93 | $28.85 |
| August 2007 | $23.36 | $29.40 |
| July 2007 | $22.65 | $28.50 |
| June 2007 | $22.33 | $28.10 |
| May 2007 | $23.08 | $29.05 |
| April 2007 | $24.08 | $30.30 |
| March 2007 | $21.73 | $27.35 |
| February 2007 | $21.54 | $27.10 |
| January 2007 | $22.49 | $28.30 |
| December 2006 | $21.89 | $27.55 |
| November 2006 | $19.95 | $25.10 |
| October 2006 | $18.20 | $22.90 |
| September 2006 | $16.97 | $21.35 |
| August 2006 | $15.85 | $19.95 |
| July 2006 | $14.78 | $18.60 |
| June 2006 | $14.46 | $18.20 |
| May 2006 | $13.99 | $17.60 |
| April 2006 | $14.82 | $18.65 |
| March 2006 | $14.10 | $17.75 |
| February 2006 | $12.91 | $16.25 |
| January 2006 | $12.40 | $15.60 |
| December 2005 | $11.60 | $14.60 |
| November 2005 | $10.73 | $13.50 |
| October 2005 | $10.69 | $13.45 |
| September 2005 | $10.65 | $13.40 |
| August 2005 | $10.45 | $13.15 |
| July 2005 | $9.85 | $12.40 |
| June 2005 | $9.66 | $12.15 |
| May 2005 | $9.81 | $12.35 |
| April 2005 | $10.13 | $12.75 |
| March 2005 | $11.32 | $14.25 |
| February 2005 | $11.40 | $14.35 |
| January 2005 | $10.97 | $13.80 |
| December 2004 | $11.56 | $14.55 |
| November 2004 | $11.12 | $14 |
| October 2004 | $10.41 | $13.10 |
| September 2004 | $9.14 | $11.50 |
| August 2004 | $9.50 | $11.95 |
| July 2004 | $9.26 | $11.65 |
| June 2004 | $10.82 | $13.61 |
| May 2004 | $11.52 | $14.50 |
| April 2004 | $12.87 | $16.20 |
| March 2004 | $13.19 | $16.60 |
| February 2004 | $14.38 | $18.10 |
| January 2004 | $14.10 | $17.75 |
| December 2003 | $13.19 | $16.60 |
| November 2003 | $12.28 | $15.45 |
| October 2003 | $12.48 | $15.70 |
| September 2003 | $10.49 | $13.20 |
| August 2003 | $11.05 | $13.90 |
| July 2003 | $10.01 | $12.60 |
| June 2003 | $9.22 | $11.60 |
| May 2003 | $8.66 | $10.90 |
| April 2003 | $8.42 | $10.60 |
| March 2003 | $7.07 | $8.90 |
| February 2003 | $6.87 | $8.65 |
| January 2003 | $7.15 | $9 |
| December 2002 | $7.39 | $9.30 |
| November 2002 | $8.62 | $10.85 |
| October 2002 | $8.94 | $11.25 |
| September 2002 | $7.60 | $9.56 |
| August 2002 | $9.74 | $12.25 |
| July 2002 | $9.93 | $12.50 |
| June 2002 | $11.40 | $14.35 |
| May 2002 | $10.73 | $13.50 |
| April 2002 | $12.24 | $15.40 |
| March 2002 | $11.92 | $15 |
| February 2002 | $12.16 | $15.30 |
| January 2002 | $11.40 | $14.35 |
| December 2001 | $10.65 | $13.40 |
| November 2001 | $9.93 | $12.50 |
| October 2001 | $8.50 | $10.70 |
| September 2001 | $7.79 | $9.80 |
| August 2001 | $12.71 | $16 |
| July 2001 | $13.03 | $16.40 |
DLAKY
Price: $9.84
52 week price:
Dividend Yield: 3.97%
5-year range yield:
Forward Dividend Yield: 2.65%
Payout Ratio Range:
Dividend Per Share: 0.26 USD
Earnings Per Share: 1.58 USD
P/E Ratio: 6.25
Exchange: OQX
Sector: Industrials
Industry: Airlines
Country: Germany
Volume: 41000
Market Capitalization: 11.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3