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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.295 -0.055 (-0.75%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 17, 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 (%)
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.