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 (%)
Dec 30, 2022 8.310 8.376 8.180 8.235 39,244 -0.09(-1.08%)
Dec 29, 2022 8.250 8.340 8.220 8.325 24,737 -0.22(-2.60%)
Dec 28, 2022 8.600 8.610 8.540 8.547 35,412 -0.15(-1.76%)
Dec 27, 2022 8.640 8.725 8.640 8.700 31,734 +0.13(+1.52%)
Dec 23, 2022 8.490 8.590 8.490 8.570 7,582 +0.04(+0.47%)
Dec 22, 2022 8.570 8.580 8.480 8.530 36,037 -0.03(-0.29%)
Dec 21, 2022 8.590 8.600 8.535 8.555 18,759 +0.03(+0.35%)
Dec 20, 2022 8.500 8.560 8.490 8.525 27,799 +0.04(+0.53%)
Dec 19, 2022 8.490 8.530 8.465 8.480 34,256 +0.02(+0.24%)
Dec 16, 2022 8.520 8.520 8.411 8.460 102,130 -0.09(-1.05%)
Dec 15, 2022 8.690 8.690 8.525 8.550 22,363 -0.00(-0.06%)
Dec 14, 2022 8.470 8.610 8.470 8.555 69,952 +0.13(+1.60%)
Dec 13, 2022 8.500 8.530 8.390 8.420 153,230 +0.32(+3.95%)
Dec 12, 2022 8.020 8.100 8.020 8.100 23,839 +0.05(+0.62%)
Dec 09, 2022 8.034 8.110 8.025 8.050 28,213 -0.05(-0.62%)
Dec 08, 2022 8.070 8.105 8.060 8.100 67,509 +0.11(+1.44%)
Dec 07, 2022 8.040 8.049 7.827 7.985 30,856 -0.03(-0.31%)
Dec 06, 2022 8.060 8.079 7.980 8.010 76,818 -0.07(-0.87%)
Dec 05, 2022 8.100 8.140 8.065 8.080 87,868 -0.01(-0.13%)
Dec 02, 2022 8.010 8.105 7.981 8.090 30,159 +0.16(+2.04%)
Dec 01, 2022 7.950 7.970 7.706 7.928 14,439 -0.06(-0.77%)
Nov 30, 2022 7.880 7.990 7.810 7.990 76,904 +0.18(+2.30%)
Nov 29, 2022 7.750 7.840 7.750 7.810 26,866 +0.09(+1.19%)
Nov 28, 2022 7.850 7.870 7.715 7.718 40,703 -0.10(-1.30%)
Nov 25, 2022 7.770 7.820 7.770 7.820 18,110 +0.05(+0.64%)
Nov 23, 2022 7.690 7.790 7.640 7.770 39,857 +0.09(+1.17%)
Nov 22, 2022 7.615 7.680 7.600 7.680 21,793 +0.12(+1.59%)
Nov 21, 2022 7.450 7.630 7.430 7.560 62,527 +0.04(+0.51%)
Nov 18, 2022 7.450 7.530 7.450 7.522 27,401 +0.02(+0.29%)
Nov 17, 2022 7.380 7.510 7.376 7.500 30,319 +0.05(+0.73%)
Nov 16, 2022 7.413 7.460 7.390 7.446 93,681 -0.12(-1.64%)
Nov 15, 2022 7.630 7.680 7.440 7.570 58,556 +0.10(+1.34%)
Nov 14, 2022 7.470 7.530 7.450 7.470 99,756 -0.13(-1.71%)
Nov 11, 2022 7.500 7.620 7.470 7.600 107,147 +0.23(+3.12%)
Nov 10, 2022 7.290 7.370 7.250 7.370 63,485 +0.23(+3.22%)
Nov 09, 2022 7.131 7.210 7.112 7.140 24,469 -0.09(-1.24%)
Nov 08, 2022 7.200 7.260 7.160 7.230 57,597 +0.04(+0.56%)
Nov 07, 2022 7.160 7.210 7.130 7.190 88,053 +0.11(+1.55%)
Nov 04, 2022 7.050 7.140 6.980 7.080 136,003 +0.29(+4.27%)
Nov 03, 2022 6.760 6.810 6.690 6.790 31,111 +0.04(+0.59%)
Nov 02, 2022 6.900 6.950 6.750 6.750 86,414 -0.11(-1.60%)
Nov 01, 2022 6.910 6.930 6.825 6.860 80,665 +0.01(+0.15%)
Oct 31, 2022 6.830 6.900 6.830 6.850 35,402 +0.00(+0.00%)
Oct 28, 2022 6.720 6.850 6.695 6.850 48,688 +0.04(+0.59%)
Oct 27, 2022 6.810 6.893 6.810 6.810 79,051 +0.15(+2.25%)
Oct 26, 2022 6.597 6.690 6.573 6.660 33,784 +0.05(+0.76%)
Oct 25, 2022 6.530 6.610 6.530 6.610 63,061 +0.10(+1.54%)
Oct 24, 2022 6.480 6.570 6.450 6.510 112,374 +0.00(+0.00%)
Oct 21, 2022 6.370 6.520 6.360 6.510 85,847 +0.07(+1.09%)
Oct 20, 2022 6.500 6.560 6.425 6.440 56,640 -0.14(-2.13%)
Oct 19, 2022 6.630 6.630 6.540 6.580 72,139 -0.01(-0.15%)
Oct 18, 2022 6.615 6.640 6.520 6.590 97,445 +0.12(+1.85%)
Oct 17, 2022 6.410 6.650 6.340 6.470 125,030 +0.22(+3.52%)
Oct 14, 2022 6.370 6.385 6.250 6.250 157,107 -0.03(-0.48%)
Oct 13, 2022 6.042 6.314 6.030 6.280 84,132 +0.37(+6.26%)
Oct 12, 2022 5.814 5.960 5.814 5.910 53,223 -0.02(-0.34%)
Oct 11, 2022 6.000 6.020 5.900 5.930 75,520 +0.06(+1.02%)
Oct 10, 2022 5.900 5.900 5.810 5.870 38,425 +0.00(+0.00%)
Oct 07, 2022 5.910 5.930 5.846 5.870 52,620 -0.04(-0.71%)
Oct 06, 2022 5.920 5.950 5.900 5.912 44,738 -0.08(-1.30%)
Oct 05, 2022 5.910 6.030 5.660 5.990 37,997 +0.00(+0.00%)
Oct 04, 2022 5.870 5.990 5.870 5.990 149,783 +0.32(+5.64%)
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.