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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.300 -0.040 (-0.54%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 9, 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%)
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.