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 (%)
Jan 31, 2024 8.390 8.415 8.250 8.251 37,434 -0.14(-1.71%)
Jan 30, 2024 8.420 8.460 8.390 8.394 9,584 +0.02(+0.26%)
Jan 29, 2024 8.300 8.385 8.300 8.372 15,660 +0.00(+0.02%)
Jan 26, 2024 8.419 8.440 8.345 8.370 21,688 -0.04(-0.48%)
Jan 25, 2024 8.450 8.500 8.377 8.410 11,432 +0.12(+1.45%)
Jan 24, 2024 8.360 8.360 8.290 8.290 26,475 +0.28(+3.50%)
Jan 23, 2024 8.020 8.030 7.965 8.010 45,616 +0.12(+1.59%)
Jan 22, 2024 7.890 7.945 7.885 7.885 63,022 -0.02(-0.19%)
Jan 19, 2024 7.870 7.920 7.830 7.900 30,621 -0.07(-0.88%)
Jan 18, 2024 7.930 7.970 7.873 7.970 68,512 +0.09(+1.21%)
Jan 17, 2024 7.860 7.890 7.850 7.875 29,820 -0.08(-0.94%)
Jan 16, 2024 7.920 7.960 7.880 7.950 51,337 -0.24(-2.93%)
Jan 12, 2024 8.330 8.330 8.180 8.190 43,438 -0.25(-2.96%)
Jan 11, 2024 8.490 8.490 8.340 8.440 27,650 -0.11(-1.29%)
Jan 10, 2024 8.555 8.570 8.520 8.550 10,372 -0.08(-0.93%)
Jan 09, 2024 8.630 8.660 8.610 8.630 28,791 -0.09(-1.03%)
Jan 08, 2024 8.640 8.750 8.610 8.720 27,217 +0.23(+2.69%)
Jan 05, 2024 8.510 8.569 8.440 8.491 29,918 +0.14(+1.69%)
Jan 04, 2024 8.310 8.400 8.310 8.350 27,883 +0.12(+1.46%)
Jan 03, 2024 8.330 8.330 8.230 8.230 38,943 -0.21(-2.49%)
Jan 02, 2024 8.490 8.540 8.440 8.440 58,626 -0.36(-4.09%)
Dec 29, 2023 8.740 8.840 8.740 8.800 53,543 -0.04(-0.45%)
Dec 28, 2023 8.830 8.870 8.830 8.840 22,980 -0.06(-0.67%)
Dec 27, 2023 8.820 8.912 8.820 8.900 29,417 +0.08(+0.94%)
Dec 26, 2023 8.740 8.900 8.740 8.818 11,722 +0.06(+0.66%)
Dec 22, 2023 8.850 8.850 8.760 8.760 125,227 -0.08(-0.90%)
Dec 21, 2023 8.880 8.880 8.820 8.840 45,785 +0.08(+0.91%)
Dec 20, 2023 8.760 8.885 8.760 8.761 11,637 -0.12(-1.36%)
Dec 19, 2023 8.770 8.900 8.770 8.881 21,429 +0.18(+2.09%)
Dec 18, 2023 8.710 8.740 8.621 8.700 8,252 -0.16(-1.81%)
Dec 15, 2023 8.820 8.865 8.780 8.860 11,812 -0.12(-1.33%)
Dec 14, 2023 9.100 9.100 8.900 8.979 34,278 +0.26(+2.97%)
Dec 13, 2023 8.700 8.790 8.600 8.720 32,422 -0.16(-1.80%)
Dec 12, 2023 8.760 8.880 8.740 8.880 49,455 +0.12(+1.43%)
Dec 11, 2023 8.796 8.800 8.670 8.755 97,575 -0.23(-2.61%)
Dec 08, 2023 9.040 9.040 8.967 8.990 13,384 -0.11(-1.21%)
Dec 07, 2023 9.070 9.110 8.980 9.100 38,902 -0.10(-1.09%)
Dec 06, 2023 9.130 9.270 9.130 9.200 27,986 +0.23(+2.56%)
Dec 05, 2023 9.060 9.070 8.940 8.970 170,507 -0.02(-0.22%)
Dec 04, 2023 8.920 8.990 8.920 8.990 15,510 +0.03(+0.33%)
Dec 01, 2023 8.850 8.960 8.807 8.960 20,422 +0.28(+3.20%)
Nov 30, 2023 8.601 8.720 8.600 8.682 27,126 -0.14(-1.56%)
Nov 29, 2023 8.830 8.864 8.780 8.820 26,332 +0.25(+2.92%)
Nov 28, 2023 8.570 8.570 8.500 8.570 13,267 +0.09(+1.06%)
Nov 27, 2023 8.420 8.480 8.400 8.480 15,482 -0.09(-1.05%)
Nov 24, 2023 8.520 8.580 8.500 8.570 7,670 -0.08(-0.92%)
Nov 22, 2023 8.640 8.690 8.620 8.650 8,518 +0.11(+1.29%)
Nov 21, 2023 8.620 8.660 8.520 8.540 22,729 -0.16(-1.85%)
Nov 20, 2023 8.610 8.717 8.610 8.701 17,052 +0.04(+0.48%)
Nov 17, 2023 8.760 8.760 8.600 8.660 85,186 +0.18(+2.12%)
Nov 16, 2023 8.430 8.540 8.430 8.480 14,040 -0.04(-0.47%)
Nov 15, 2023 8.500 8.600 8.500 8.520 35,760 +0.09(+1.07%)
Nov 14, 2023 8.310 8.510 8.310 8.430 28,751 +0.20(+2.43%)
Nov 13, 2023 8.110 8.252 8.110 8.230 33,422 +0.11(+1.37%)
Nov 10, 2023 8.050 8.129 8.010 8.119 9,736 -0.10(-1.23%)
Nov 09, 2023 8.210 8.320 8.200 8.220 36,207 +0.02(+0.24%)
Nov 08, 2023 8.120 8.290 8.120 8.200 32,985 +0.26(+3.27%)
Nov 07, 2023 7.980 7.980 7.840 7.940 22,048 -0.01(-0.13%)
Nov 06, 2023 8.060 8.060 7.910 7.950 63,977 -0.21(-2.57%)
Nov 03, 2023 8.090 8.230 8.010 8.160 113,668 +0.63(+8.37%)
Nov 02, 2023 7.490 7.620 7.490 7.530 82,893 +0.53(+7.57%)
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.