Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 6.160 6.170 6.110 6.140 47,832 -0.02(-0.32%)
Jul 29, 2022 6.060 6.160 6.055 6.160 46,547 -0.03(-0.48%)
Jul 28, 2022 6.180 6.190 6.110 6.190 71,650 -0.04(-0.64%)
Jul 27, 2022 6.100 6.230 6.100 6.230 47,917 +0.31(+5.24%)
Jul 26, 2022 5.960 6.000 5.910 5.920 90,246 -0.24(-3.90%)
Jul 25, 2022 6.230 6.250 6.130 6.160 50,553 +0.03(+0.42%)
Jul 22, 2022 6.170 6.185 6.110 6.134 58,367 +0.02(+0.39%)
Jul 21, 2022 6.060 6.130 6.030 6.110 59,393 -0.19(-3.02%)
Jul 20, 2022 6.320 6.380 6.270 6.300 153,270 -0.12(-1.87%)
Jul 19, 2022 6.360 6.440 6.330 6.420 188,024 +0.25(+4.05%)
Jul 18, 2022 6.270 6.300 6.151 6.170 91,824 +0.03(+0.44%)
Jul 15, 2022 6.140 6.260 6.050 6.143 127,011 +0.39(+6.74%)
Jul 14, 2022 5.660 5.770 5.650 5.755 47,142 +0.05(+0.96%)
Jul 13, 2022 5.640 5.740 5.600 5.700 69,374 -0.06(-1.04%)
Jul 12, 2022 5.540 5.800 5.540 5.760 136,701 +0.16(+2.86%)
Jul 11, 2022 5.700 5.710 5.600 5.600 202,684 -0.26(-4.44%)
Jul 08, 2022 5.860 5.920 5.820 5.860 61,314 +0.02(+0.34%)
Jul 07, 2022 5.850 5.870 5.800 5.840 158,677 +0.21(+3.73%)
Jul 06, 2022 5.650 5.670 5.600 5.630 238,245 -0.14(-2.43%)
Jul 05, 2022 5.660 5.770 5.620 5.770 117,335 -0.09(-1.54%)
Jul 01, 2022 5.770 5.860 5.690 5.860 124,901 +0.04(+0.69%)
Jun 30, 2022 5.600 5.860 5.530 5.820 133,655 -0.27(-4.43%)
Jun 29, 2022 6.060 6.090 6.000 6.090 115,594 -0.15(-2.40%)
Jun 28, 2022 6.350 6.420 6.240 6.240 170,937 -0.08(-1.25%)
Jun 27, 2022 6.350 6.627 6.280 6.319 141,335 -0.03(-0.49%)
Jun 24, 2022 6.290 6.350 6.260 6.350 66,612 -0.26(-3.93%)
Jun 23, 2022 6.880 6.880 6.530 6.610 42,549 -0.10(-1.49%)
Jun 22, 2022 6.695 6.800 6.665 6.710 118,059 +0.08(+1.21%)
Jun 21, 2022 6.730 6.730 6.610 6.630 62,271 +0.34(+5.41%)
Jun 17, 2022 6.440 6.440 6.130 6.290 91,838 +0.28(+4.66%)
Jun 16, 2022 6.030 6.110 5.970 6.010 75,178 -0.22(-3.53%)
Jun 15, 2022 6.130 6.330 6.120 6.230 178,370 +0.30(+5.06%)
Jun 14, 2022 6.080 6.120 5.930 5.930 183,362 -0.20(-3.26%)
Jun 13, 2022 6.450 6.450 6.000 6.130 122,035 -0.25(-3.84%)
Jun 10, 2022 6.630 6.730 6.350 6.375 112,092 -0.25(-3.70%)
Jun 09, 2022 6.788 6.800 6.620 6.620 90,219 -0.16(-2.36%)
Jun 08, 2022 6.910 6.910 6.770 6.780 127,245 -0.28(-3.97%)
Jun 07, 2022 7.000 7.070 6.970 7.060 55,451 -0.08(-1.09%)
Jun 06, 2022 7.120 7.150 7.070 7.138 25,861 +0.11(+1.53%)
Jun 03, 2022 7.076 7.160 6.990 7.030 33,532 -0.24(-3.30%)
Jun 02, 2022 7.270 7.270 7.216 7.270 52,843 +0.02(+0.28%)
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.