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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.265 -0.045 (-0.62%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 23, 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 (%)
Jun 30, 2020 9.955 10.16 9.950 10.10 81,075 -0.09(-0.88%)
Jun 29, 2020 10.00 10.29 9.870 10.19 109,352 -0.02(-0.20%)
Jun 26, 2020 10.50 10.51 10.10 10.21 223,700 -1.02(-9.08%)
Jun 25, 2020 11.04 12.32 10.80 11.23 334,241 -0.83(-6.88%)
Jun 24, 2020 10.55 12.36 10.00 12.06 344,691 +1.42(+13.35%)
Jun 23, 2020 11.09 11.11 10.59 10.64 116,629 -0.42(-3.80%)
Jun 22, 2020 11.03 11.14 10.83 11.06 112,250 -0.17(-1.51%)
Jun 19, 2020 11.25 11.37 11.15 11.23 58,800 +0.00(+0.00%)
Jun 18, 2020 11.08 11.35 10.97 11.23 97,595 -0.30(-2.60%)
Jun 17, 2020 11.80 11.80 11.47 11.53 57,720 -0.17(-1.45%)
Jun 16, 2020 11.97 12.05 11.55 11.70 124,700 +0.09(+0.78%)
Jun 15, 2020 11.21 11.69 11.13 11.61 69,454 -0.18(-1.53%)
Jun 12, 2020 11.91 12.09 11.55 11.79 127,900 +0.70(+6.36%)
Jun 11, 2020 11.40 11.74 11.02 11.09 188,586 -1.51(-12.02%)
Jun 10, 2020 12.76 12.87 12.29 12.60 286,512 -0.65(-4.91%)
Jun 09, 2020 13.24 13.39 13.03 13.25 266,864 -0.49(-3.60%)
Jun 08, 2020 13.53 13.99 13.28 13.74 406,297 +1.56(+12.85%)
Jun 05, 2020 12.33 12.48 12.12 12.18 458,700 +0.61(+5.27%)
Jun 04, 2020 11.35 11.73 11.21 11.57 271,203 +0.23(+2.03%)
Jun 03, 2020 11.28 11.40 11.05 11.34 233,173 +0.68(+6.38%)
Jun 02, 2020 10.68 10.81 10.55 10.66 143,560 -0.13(-1.20%)
Jun 01, 2020 10.51 10.89 10.51 10.79 128,674 +0.53(+5.22%)
May 29, 2020 10.44 10.44 10.10 10.26 162,700 -0.35(-3.35%)
May 28, 2020 10.51 10.80 10.43 10.61 206,252 +0.30(+2.91%)
May 27, 2020 10.73 10.82 9.645 10.31 273,530 +0.27(+2.69%)
May 26, 2020 10.19 10.23 9.970 10.04 378,642 +1.22(+13.83%)
May 22, 2020 8.960 8.970 8.710 8.820 112,600 -0.27(-2.97%)
May 21, 2020 8.940 9.120 8.780 9.090 198,245 -0.31(-3.30%)
May 20, 2020 8.600 9.690 8.590 9.400 296,767 +0.70(+8.05%)
May 19, 2020 8.710 8.830 8.400 8.700 168,269 -0.12(-1.33%)
May 18, 2020 8.725 8.900 8.620 8.817 129,857 +0.71(+8.72%)
May 15, 2020 8.340 8.340 8.110 8.110 89,200 -0.23(-2.76%)
May 14, 2020 8.050 8.400 7.850 8.340 100,223 +0.30(+3.73%)
May 13, 2020 8.155 8.260 8.000 8.040 146,895 -0.11(-1.35%)
May 12, 2020 8.415 8.415 8.150 8.150 78,342 -0.21(-2.55%)
May 11, 2020 8.470 8.470 8.287 8.363 157,104 -0.15(-1.73%)
May 08, 2020 8.600 8.610 8.460 8.510 101,300 +0.03(+0.35%)
May 07, 2020 8.570 8.655 8.450 8.480 110,695 -0.03(-0.35%)
May 06, 2020 8.820 8.850 8.505 8.510 105,550 -0.36(-4.00%)
May 05, 2020 9.000 9.000 8.800 8.865 103,611 +0.06(+0.74%)
May 04, 2020 8.710 8.910 8.580 8.800 128,069 -0.06(-0.68%)
May 01, 2020 9.055 9.200 8.700 8.860 99,400 -0.09(-1.01%)
Apr 30, 2020 8.790 9.030 8.700 8.950 148,401 -0.33(-3.50%)
Apr 29, 2020 9.185 9.300 9.060 9.275 187,500 +0.54(+6.24%)
Apr 28, 2020 8.840 8.990 8.690 8.730 277,983 +0.02(+0.28%)
Apr 27, 2020 8.469 8.706 8.400 8.706 233,918 +0.71(+8.82%)
Apr 24, 2020 7.880 8.050 7.650 8.000 403,000 -0.46(-5.49%)
Apr 23, 2020 8.500 8.610 8.450 8.465 134,208 -0.15(-1.76%)
Apr 22, 2020 8.610 8.760 8.540 8.617 129,972 -0.19(-2.14%)
Apr 21, 2020 8.830 8.950 8.735 8.805 141,324 -0.33(-3.56%)
Apr 20, 2020 9.025 9.250 8.970 9.130 128,001 +0.01(+0.05%)
Apr 17, 2020 9.070 9.150 8.895 9.125 132,800 +0.25(+2.81%)
Apr 16, 2020 9.000 9.040 8.790 8.876 171,736 -0.32(-3.53%)
Apr 15, 2020 9.300 9.300 9.075 9.200 174,664 -0.50(-5.15%)
Apr 14, 2020 9.886 9.890 9.600 9.700 134,524 -0.03(-0.31%)
Apr 13, 2020 9.822 9.850 9.570 9.730 93,170 -0.07(-0.71%)
Apr 09, 2020 9.710 9.880 9.565 9.800 186,100 +0.07(+0.72%)
Apr 08, 2020 9.810 9.810 9.500 9.730 179,125 +0.16(+1.67%)
Apr 07, 2020 9.880 9.880 9.428 9.570 377,187 +0.01(+0.05%)
Apr 06, 2020 9.390 9.640 9.290 9.565 269,607 +0.76(+8.69%)
Apr 03, 2020 8.785 8.850 8.600 8.800 175,200 +0.14(+1.62%)
Apr 02, 2020 8.690 8.930 8.600 8.660 177,318 -0.13(-1.53%)
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.