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 (%)
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%)
May 02, 2022 7.490 7.544 7.380 7.510 68,326 +0.14(+1.90%)
Apr 29, 2022 7.457 7.520 7.370 7.370 54,094 -0.20(-2.64%)
Apr 28, 2022 7.580 7.610 7.420 7.570 78,378 +0.17(+2.30%)
Apr 27, 2022 7.520 7.530 7.360 7.400 183,419 -0.10(-1.33%)
Apr 26, 2022 7.850 7.850 7.500 7.500 111,437 -0.34(-4.34%)
Apr 25, 2022 7.820 7.855 7.730 7.840 37,505 +0.10(+1.29%)
Apr 22, 2022 7.950 7.950 7.740 7.740 79,839 -0.29(-3.67%)
Apr 21, 2022 8.255 8.270 8.000 8.035 155,554 +0.25(+3.15%)
Apr 20, 2022 7.870 7.890 7.750 7.790 58,651 -0.08(-1.02%)
Apr 19, 2022 7.730 7.870 7.721 7.870 60,293 +0.12(+1.55%)
Apr 18, 2022 7.680 7.790 7.650 7.750 53,589 -0.01(-0.13%)
Apr 14, 2022 7.760 7.797 7.740 7.760 52,235 +0.08(+1.04%)
Apr 13, 2022 7.520 7.690 7.520 7.680 69,085 +0.16(+2.13%)
Apr 12, 2022 7.550 7.590 7.420 7.520 49,740 -0.18(-2.34%)
Apr 11, 2022 7.570 7.840 7.570 7.700 28,795 +0.14(+1.85%)
Apr 08, 2022 7.580 7.610 7.530 7.560 12,410 -0.11(-1.43%)
Apr 07, 2022 7.760 7.770 7.560 7.670 62,078 +0.00(+0.00%)
Apr 06, 2022 7.765 7.820 7.636 7.670 72,049 -0.30(-3.76%)
Apr 05, 2022 8.050 8.120 7.942 7.970 43,494 -0.08(-0.99%)
Apr 04, 2022 8.020 8.090 7.980 8.050 40,735 -0.06(-0.74%)
Apr 01, 2022 8.160 8.160 8.020 8.110 22,638 +0.01(+0.12%)
Mar 31, 2022 8.220 8.220 8.095 8.100 58,766 -0.20(-2.41%)
Mar 30, 2022 8.350 8.370 8.260 8.300 66,537 -0.23(-2.70%)
Mar 29, 2022 8.500 8.570 8.390 8.530 146,584 +0.36(+4.41%)
Mar 28, 2022 8.090 8.190 8.080 8.170 137,273 +0.20(+2.51%)
Mar 25, 2022 7.900 7.990 7.890 7.970 55,064 +0.04(+0.50%)
Mar 24, 2022 7.800 7.950 7.775 7.930 58,565 +0.15(+1.93%)
Mar 23, 2022 7.800 7.820 7.710 7.780 76,064 -0.19(-2.38%)
Mar 22, 2022 7.920 7.980 7.858 7.970 125,420 +0.08(+1.01%)
Mar 21, 2022 7.850 7.890 7.770 7.890 70,375 -0.10(-1.25%)
Mar 18, 2022 7.820 7.990 7.820 7.990 77,461 +0.12(+1.52%)
Mar 17, 2022 7.840 7.910 7.793 7.870 61,297 -0.13(-1.62%)
Mar 16, 2022 7.820 8.080 7.780 8.000 153,011 +0.30(+3.90%)
Mar 15, 2022 7.670 7.780 7.590 7.700 221,693 +0.17(+2.26%)
Mar 14, 2022 7.450 7.620 7.405 7.530 161,752 +0.24(+3.29%)
Mar 11, 2022 7.580 7.600 7.260 7.290 100,587 -0.22(-2.93%)
Mar 10, 2022 7.300 7.540 7.300 7.510 170,722 +0.20(+2.74%)
Mar 09, 2022 7.310 7.530 7.200 7.310 284,642 +0.62(+9.27%)
Mar 08, 2022 6.370 6.960 6.310 6.690 406,924 +0.64(+10.58%)
Mar 07, 2022 6.360 6.380 6.010 6.050 257,185 -0.33(-5.17%)
Mar 04, 2022 6.453 6.510 6.300 6.380 301,676 -0.51(-7.40%)
Mar 03, 2022 7.000 7.010 6.713 6.890 229,116 -0.48(-6.54%)
Mar 02, 2022 7.230 7.425 7.229 7.372 71,049 +0.36(+5.10%)
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.