Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

6.350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 6.350 6.390 6.320 6.350 137,062 -0.13(-2.01%)
Jul 10, 2024 6.520 6.520 6.450 6.480 61,066 -0.04(-0.61%)
Jul 09, 2024 6.530 6.530 6.420 6.520 78,149 -0.06(-0.87%)
Jul 08, 2024 6.620 6.670 6.570 6.577 92,900 -0.02(-0.35%)
Jul 05, 2024 6.700 6.700 6.460 6.600 135,664 +0.15(+2.33%)
Jul 03, 2024 6.450 6.539 6.370 6.450 94,143 +0.22(+3.53%)
Jul 02, 2024 6.330 6.330 6.210 6.230 148,504 -0.01(-0.16%)
Jul 01, 2024 6.200 6.320 6.190 6.240 166,087 +0.09(+1.46%)
Jun 28, 2024 6.160 6.180 6.120 6.150 220,206 +0.03(+0.46%)
Jun 27, 2024 6.060 6.160 6.060 6.122 126,277 -0.04(-0.62%)
Jun 26, 2024 6.140 6.180 6.130 6.160 132,874 -0.11(-1.75%)
Jun 25, 2024 6.220 6.270 6.200 6.270 351,162 +0.00(+0.00%)
Jun 24, 2024 6.240 6.330 6.220 6.270 300,216 +0.06(+0.97%)
Jun 21, 2024 6.150 6.210 6.116 6.210 259,105 -0.02(-0.25%)
Jun 20, 2024 6.340 6.340 6.190 6.225 171,157 -0.25(-3.79%)
Jun 18, 2024 6.410 6.480 6.410 6.470 174,030 +0.06(+0.94%)
Jun 17, 2024 6.390 6.420 6.300 6.410 139,426 +0.05(+0.79%)
Jun 14, 2024 6.380 6.390 6.280 6.360 134,122 -0.11(-1.70%)
Jun 13, 2024 6.620 6.620 6.438 6.470 112,389 -0.41(-5.96%)
Jun 12, 2024 6.900 6.913 6.850 6.880 58,210 +0.19(+2.84%)
Jun 11, 2024 6.700 6.730 6.660 6.690 102,908 -0.09(-1.27%)
Jun 10, 2024 6.780 6.797 6.730 6.776 72,630 -0.08(-1.22%)
Jun 07, 2024 6.860 6.920 6.830 6.860 35,579 -0.09(-1.29%)
Jun 06, 2024 6.940 6.980 6.938 6.950 34,954 -0.07(-1.00%)
Jun 05, 2024 7.080 7.080 6.940 7.020 40,961 +0.04(+0.57%)
Jun 04, 2024 6.920 6.980 6.896 6.980 35,724 -0.08(-1.13%)
Jun 03, 2024 7.050 7.120 7.000 7.060 40,634 +0.04(+0.57%)
May 31, 2024 7.000 7.050 6.970 7.020 84,552 +0.08(+1.15%)
May 30, 2024 6.890 6.940 6.872 6.940 82,630 +0.04(+0.58%)
May 29, 2024 6.940 6.940 6.810 6.900 70,857 -0.17(-2.40%)
May 28, 2024 7.030 7.110 7.030 7.070 67,143 +0.07(+1.00%)
May 24, 2024 7.010 7.010 6.960 7.000 35,259 +0.00(+0.00%)
May 23, 2024 7.062 7.066 6.990 7.000 82,750 -0.04(-0.57%)
May 22, 2024 7.050 7.120 7.030 7.040 55,512 -0.04(-0.64%)
May 21, 2024 7.130 7.130 7.070 7.085 40,780 -0.18(-2.54%)
May 20, 2024 7.294 7.340 7.240 7.270 40,328 -0.06(-0.82%)
May 17, 2024 7.260 7.340 7.260 7.330 34,654 -0.02(-0.27%)
May 16, 2024 7.450 7.450 7.350 7.350 21,026 -0.13(-1.74%)
May 15, 2024 7.480 7.480 7.429 7.480 9,418 +0.01(+0.13%)
May 14, 2024 7.432 7.490 7.370 7.470 58,946 +0.10(+1.32%)
May 13, 2024 7.230 7.400 7.230 7.373 49,626 +0.12(+1.68%)
May 10, 2024 7.220 7.340 7.220 7.251 19,688 -0.05(-0.74%)
May 09, 2024 7.290 7.325 7.280 7.305 41,746 -0.04(-0.48%)
May 08, 2024 7.210 7.420 7.210 7.340 26,784 -0.14(-1.87%)
May 07, 2024 7.390 7.596 7.260 7.480 110,083 -0.05(-0.63%)
May 06, 2024 7.320 7.549 7.320 7.527 25,359 +0.11(+1.45%)
May 03, 2024 7.470 7.540 7.380 7.420 22,097 +0.01(+0.13%)
May 02, 2024 7.365 7.440 7.340 7.410 18,082 +0.10(+1.40%)
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.