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 (%)
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%)
Mar 01, 2022 7.360 7.400 6.955 7.014 193,822 -0.58(-7.59%)
Feb 28, 2022 7.630 7.750 7.530 7.590 151,082 -0.52(-6.41%)
Feb 25, 2022 7.960 8.110 7.970 8.110 100,633 +0.36(+4.65%)
Feb 24, 2022 7.390 7.790 7.340 7.750 136,259 -0.33(-4.08%)
Feb 23, 2022 8.430 8.450 8.060 8.080 43,459 -0.24(-2.88%)
Feb 22, 2022 8.360 8.460 8.255 8.320 146,202 -0.18(-2.14%)
Feb 18, 2022 8.502 0 -0.07(-0.79%)
Feb 17, 2022 8.790 8.790 8.560 8.570 141,193 -0.34(-3.87%)
Feb 16, 2022 8.800 8.950 8.720 8.915 68,276 +0.22(+2.59%)
Feb 15, 2022 8.530 8.700 8.530 8.690 84,302 +0.49(+5.98%)
Feb 14, 2022 8.270 8.285 8.100 8.200 270,536 -0.08(-0.97%)
Feb 11, 2022 8.710 8.730 8.270 8.280 173,302 -0.32(-3.72%)
Feb 10, 2022 8.660 8.840 8.550 8.600 944,810 -0.08(-0.92%)
Feb 09, 2022 8.640 8.710 8.640 8.680 145,475 +0.24(+2.84%)
Feb 08, 2022 8.280 8.450 8.250 8.440 145,487 +0.43(+5.37%)
Feb 07, 2022 7.910 8.070 7.890 8.010 73,970 +0.12(+1.52%)
Feb 04, 2022 7.805 7.930 7.756 7.890 54,453 +0.00(+0.06%)
Feb 03, 2022 7.830 7.990 7.885 69,102 +0.00(+0.06%)
Feb 02, 2022 7.850 7.890 7.780 7.880 131,133 +0.16(+2.07%)
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.