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 (%)
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%)
Jun 01, 2022 7.290 7.350 7.150 7.250 55,418 -0.08(-1.09%)
May 31, 2022 7.230 7.350 7.205 7.330 47,631 -0.03(-0.34%)
May 27, 2022 7.314 7.380 7.290 7.355 96,482 +0.04(+0.55%)
May 26, 2022 7.200 7.400 7.200 7.315 55,774 +0.06(+0.77%)
May 25, 2022 7.030 7.259 6.980 7.259 49,808 +0.27(+3.92%)
May 24, 2022 7.110 7.130 6.910 6.985 81,904 -0.33(-4.58%)
May 23, 2022 7.260 7.350 7.214 7.320 80,544 +0.12(+1.67%)
May 20, 2022 7.480 7.480 7.110 7.200 74,073 +0.08(+1.12%)
May 19, 2022 7.085 7.232 7.000 7.120 50,538 +0.05(+0.71%)
May 18, 2022 7.210 7.210 7.070 7.070 27,905 -0.11(-1.53%)
May 17, 2022 7.120 7.185 7.060 7.180 61,069 +0.22(+3.16%)
May 16, 2022 6.980 7.000 6.920 6.960 123,177 -0.20(-2.79%)
May 13, 2022 7.010 7.170 7.010 7.160 78,053 +0.17(+2.43%)
May 12, 2022 6.930 7.060 6.880 6.990 93,252 -0.05(-0.71%)
May 11, 2022 7.270 7.330 7.040 7.040 91,912 -0.04(-0.56%)
May 10, 2022 7.180 7.190 6.980 7.080 159,514 -0.03(-0.45%)
May 09, 2022 7.295 7.295 7.090 7.112 91,515 -0.15(-2.04%)
May 06, 2022 7.230 7.330 7.090 7.260 94,286 +0.00(+0.00%)
May 05, 2022 7.330 7.370 7.200 7.260 71,471 -0.53(-6.80%)
May 04, 2022 7.580 7.790 7.470 7.790 43,834 +0.07(+0.91%)
May 03, 2022 7.720 7.744 7.640 7.720 100,521 +0.21(+2.80%)
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.