Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Lufthansa S ADR (OP: DLAKY )

7.242 +0.037 (+0.52%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.830 6.900 6.830 6.850 35,402 +0.00(+0.00%)
Oct 28, 2022 6.720 6.850 6.695 6.850 48,688 +0.04(+0.59%)
Oct 27, 2022 6.810 6.893 6.810 6.810 79,051 +0.15(+2.25%)
Oct 26, 2022 6.597 6.690 6.573 6.660 33,784 +0.05(+0.76%)
Oct 25, 2022 6.530 6.610 6.530 6.610 63,061 +0.10(+1.54%)
Oct 24, 2022 6.480 6.570 6.450 6.510 112,374 +0.00(+0.00%)
Oct 21, 2022 6.370 6.520 6.360 6.510 85,847 +0.07(+1.09%)
Oct 20, 2022 6.500 6.560 6.425 6.440 56,640 -0.14(-2.13%)
Oct 19, 2022 6.630 6.630 6.540 6.580 72,139 -0.01(-0.15%)
Oct 18, 2022 6.615 6.640 6.520 6.590 97,445 +0.12(+1.85%)
Oct 17, 2022 6.410 6.650 6.340 6.470 125,030 +0.22(+3.52%)
Oct 14, 2022 6.370 6.385 6.250 6.250 157,107 -0.03(-0.48%)
Oct 13, 2022 6.042 6.314 6.030 6.280 84,132 +0.37(+6.26%)
Oct 12, 2022 5.814 5.960 5.814 5.910 53,223 -0.02(-0.34%)
Oct 11, 2022 6.000 6.020 5.900 5.930 75,520 +0.06(+1.02%)
Oct 10, 2022 5.900 5.900 5.810 5.870 38,425 +0.00(+0.00%)
Oct 07, 2022 5.910 5.930 5.846 5.870 52,620 -0.04(-0.71%)
Oct 06, 2022 5.920 5.950 5.900 5.912 44,738 -0.08(-1.30%)
Oct 05, 2022 5.910 6.030 5.660 5.990 37,997 +0.00(+0.00%)
Oct 04, 2022 5.870 5.990 5.870 5.990 149,783 +0.32(+5.64%)
Oct 03, 2022 5.500 5.680 5.410 5.670 81,992 -0.09(-1.56%)
Sep 30, 2022 5.720 5.804 5.690 5.760 60,309 +0.06(+1.05%)
Sep 29, 2022 5.666 5.740 5.610 5.700 77,224 +0.00(+0.00%)
Sep 28, 2022 5.410 5.710 5.400 5.700 96,052 +0.16(+2.89%)
Sep 27, 2022 5.644 5.654 5.500 5.540 198,627 +0.01(+0.22%)
Sep 26, 2022 5.590 5.620 5.476 5.528 106,428 +0.03(+0.51%)
Sep 23, 2022 5.610 5.620 5.470 5.500 93,554 -0.29(-5.09%)
Sep 22, 2022 5.790 5.800 5.695 5.795 218,290 +0.04(+0.78%)
Sep 21, 2022 5.910 5.910 5.750 5.750 242,982 -0.31(-5.13%)
Sep 20, 2022 6.040 6.120 5.990 6.061 54,933 -0.14(-2.24%)
Sep 19, 2022 6.060 6.200 6.060 6.200 113,022 +0.14(+2.31%)
Sep 16, 2022 6.120 6.120 6.040 6.060 74,087 -0.16(-2.57%)
Sep 15, 2022 6.270 6.300 6.210 6.220 76,486 +0.11(+1.80%)
Sep 14, 2022 6.100 6.160 6.060 6.110 136,223 -0.05(-0.81%)
Sep 13, 2022 6.375 6.450 6.010 6.160 199,170 -0.40(-6.10%)
Sep 12, 2022 6.540 6.590 6.510 6.560 94,247 +0.20(+3.14%)
Sep 09, 2022 6.350 6.375 6.320 6.360 65,051 +0.19(+3.10%)
Sep 08, 2022 6.150 6.231 6.080 6.169 45,549 -0.01(-0.18%)
Sep 07, 2022 5.980 6.210 5.980 6.180 114,877 +0.22(+3.70%)
Sep 06, 2022 6.010 6.010 5.880 5.960 244,811 +0.14(+2.44%)
Sep 02, 2022 5.990 6.037 5.720 5.818 132,120 -0.03(-0.50%)
Sep 01, 2022 5.810 5.860 5.722 5.847 121,374 -0.13(-2.21%)
Aug 31, 2022 5.981 6.050 5.930 5.979 63,767 +0.04(+0.66%)
Aug 30, 2022 6.020 6.020 5.910 5.940 120,015 +0.00(+0.00%)
Aug 29, 2022 5.870 5.960 5.870 5.940 93,192 +0.11(+1.89%)
Aug 26, 2022 6.310 6.310 5.820 5.830 103,066 -0.23(-3.80%)
Aug 25, 2022 6.000 6.075 5.990 6.060 95,200 +0.05(+0.83%)
Aug 24, 2022 5.960 6.042 5.930 6.010 110,276 -0.01(-0.17%)
Aug 23, 2022 6.000 6.080 5.980 6.020 135,150 -0.03(-0.41%)
Aug 22, 2022 6.060 6.090 6.026 6.045 63,559 -0.26(-4.20%)
Aug 19, 2022 6.380 6.380 6.293 6.310 38,980 -0.32(-4.83%)
Aug 18, 2022 6.670 6.670 6.610 6.630 71,950 +0.02(+0.30%)
Aug 17, 2022 6.680 6.690 6.570 6.610 63,058 -0.27(-3.92%)
Aug 16, 2022 6.835 6.910 6.820 6.880 25,932 +0.01(+0.15%)
Aug 15, 2022 6.810 6.890 6.810 6.870 69,516 +0.06(+0.88%)
Aug 12, 2022 6.760 6.930 6.710 6.810 26,405 +0.11(+1.64%)
Aug 11, 2022 6.820 6.830 6.700 6.700 22,306 -0.13(-1.90%)
Aug 10, 2022 6.820 6.860 6.750 6.830 18,309 +0.12(+1.79%)
Aug 09, 2022 6.900 6.900 6.680 6.710 55,965 -0.16(-2.33%)
Aug 08, 2022 6.900 6.930 6.850 6.870 62,929 -0.02(-0.29%)
Aug 05, 2022 6.760 6.890 6.760 6.890 70,551 +0.27(+4.08%)
Aug 04, 2022 6.490 6.630 6.490 6.620 198,077 +0.44(+7.12%)
Aug 03, 2022 6.169 6.200 6.150 6.180 105,324 +0.08(+1.31%)
Aug 02, 2022 6.140 6.170 6.100 6.100 46,421 -0.04(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.