Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

7.850 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.600 5.860 5.530 5.820 133,655 -0.27(-4.43%)
Jun 29, 2022 6.060 6.090 6.000 6.090 115,594 -0.15(-2.40%)
Jun 28, 2022 6.350 6.420 6.240 6.240 170,937 -0.08(-1.25%)
Jun 27, 2022 6.350 6.627 6.280 6.319 141,335 -0.03(-0.49%)
Jun 24, 2022 6.290 6.350 6.260 6.350 66,612 -0.26(-3.93%)
Jun 23, 2022 6.880 6.880 6.530 6.610 42,549 -0.10(-1.49%)
Jun 22, 2022 6.695 6.800 6.665 6.710 118,059 +0.08(+1.21%)
Jun 21, 2022 6.730 6.730 6.610 6.630 62,271 +0.34(+5.41%)
Jun 17, 2022 6.440 6.440 6.130 6.290 91,838 +0.28(+4.66%)
Jun 16, 2022 6.030 6.110 5.970 6.010 75,178 -0.22(-3.53%)
Jun 15, 2022 6.130 6.330 6.120 6.230 178,370 +0.30(+5.06%)
Jun 14, 2022 6.080 6.120 5.930 5.930 183,362 -0.20(-3.26%)
Jun 13, 2022 6.450 6.450 6.000 6.130 122,035 -0.25(-3.84%)
Jun 10, 2022 6.630 6.730 6.350 6.375 112,092 -0.25(-3.70%)
Jun 09, 2022 6.788 6.800 6.620 6.620 90,219 -0.16(-2.36%)
Jun 08, 2022 6.910 6.910 6.770 6.780 127,245 -0.28(-3.97%)
Jun 07, 2022 7.000 7.070 6.970 7.060 55,451 -0.08(-1.09%)
Jun 06, 2022 7.120 7.150 7.070 7.138 25,861 +0.11(+1.53%)
Jun 03, 2022 7.076 7.160 6.990 7.030 33,532 -0.24(-3.30%)
Jun 02, 2022 7.270 7.270 7.216 7.270 52,843 +0.02(+0.28%)
Jun 01, 2022 7.290 7.350 7.150 7.250 55,418 -0.08(-1.09%)
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%)
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.