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 (%)
Jul 31, 2020 9.000 9.000 8.690 8.735 156,900 -0.49(-5.31%)
Jul 30, 2020 9.090 9.280 9.045 9.225 37,840 -0.20(-2.09%)
Jul 29, 2020 9.280 9.422 9.280 9.422 28,149 +0.18(+1.97%)
Jul 28, 2020 9.230 9.250 9.170 9.240 46,479 +0.01(+0.08%)
Jul 27, 2020 9.100 9.270 9.000 9.232 44,716 -0.38(-3.93%)
Jul 24, 2020 9.525 9.692 9.480 9.610 82,700 -0.16(-1.59%)
Jul 23, 2020 9.750 9.920 9.750 9.765 89,030 -0.23(-2.30%)
Jul 22, 2020 9.925 10.00 9.875 9.995 23,925 +0.06(+0.65%)
Jul 21, 2020 9.780 10.01 9.750 9.930 71,878 -0.06(-0.60%)
Jul 20, 2020 9.820 9.990 9.735 9.990 43,643 -0.08(-0.84%)
Jul 17, 2020 10.01 10.09 9.850 10.07 84,200 -0.03(-0.25%)
Jul 16, 2020 10.13 10.19 10.06 10.10 45,942 -0.39(-3.72%)
Jul 15, 2020 10.21 10.60 10.21 10.49 96,854 +0.79(+8.14%)
Jul 14, 2020 9.670 9.735 9.620 9.700 20,625 +0.02(+0.21%)
Jul 13, 2020 9.915 9.940 9.680 9.680 32,004 -0.12(-1.22%)
Jul 10, 2020 9.710 9.800 9.620 9.800 38,400 -0.07(-0.71%)
Jul 09, 2020 10.03 10.07 9.820 9.870 75,319 -0.41(-4.03%)
Jul 08, 2020 9.970 10.40 9.970 10.28 57,464 +0.04(+0.43%)
Jul 07, 2020 10.42 10.42 10.21 10.24 39,786 -0.04(-0.44%)
Jul 06, 2020 10.21 10.39 10.21 10.29 90,216 +0.13(+1.33%)
Jul 02, 2020 10.09 10.16 9.930 10.15 75,300 +0.20(+2.01%)
Jul 01, 2020 9.910 10.08 9.840 9.950 103,095 -0.15(-1.49%)
Jun 30, 2020 9.955 10.16 9.950 10.10 81,075 -0.09(-0.88%)
Jun 29, 2020 10.00 10.29 9.870 10.19 109,352 -0.02(-0.20%)
Jun 26, 2020 10.50 10.51 10.10 10.21 223,700 -1.02(-9.08%)
Jun 25, 2020 11.04 12.32 10.80 11.23 334,241 -0.83(-6.88%)
Jun 24, 2020 10.55 12.36 10.00 12.06 344,691 +1.42(+13.35%)
Jun 23, 2020 11.09 11.11 10.59 10.64 116,629 -0.42(-3.80%)
Jun 22, 2020 11.03 11.14 10.83 11.06 112,250 -0.17(-1.51%)
Jun 19, 2020 11.25 11.37 11.15 11.23 58,800 +0.00(+0.00%)
Jun 18, 2020 11.08 11.35 10.97 11.23 97,595 -0.30(-2.60%)
Jun 17, 2020 11.80 11.80 11.47 11.53 57,720 -0.17(-1.45%)
Jun 16, 2020 11.97 12.05 11.55 11.70 124,700 +0.09(+0.78%)
Jun 15, 2020 11.21 11.69 11.13 11.61 69,454 -0.18(-1.53%)
Jun 12, 2020 11.91 12.09 11.55 11.79 127,900 +0.70(+6.36%)
Jun 11, 2020 11.40 11.74 11.02 11.09 188,586 -1.51(-12.02%)
Jun 10, 2020 12.76 12.87 12.29 12.60 286,512 -0.65(-4.91%)
Jun 09, 2020 13.24 13.39 13.03 13.25 266,864 -0.49(-3.60%)
Jun 08, 2020 13.53 13.99 13.28 13.74 406,297 +1.56(+12.85%)
Jun 05, 2020 12.33 12.48 12.12 12.18 458,700 +0.61(+5.27%)
Jun 04, 2020 11.35 11.73 11.21 11.57 271,203 +0.23(+2.03%)
Jun 03, 2020 11.28 11.40 11.05 11.34 233,173 +0.68(+6.38%)
Jun 02, 2020 10.68 10.81 10.55 10.66 143,560 -0.13(-1.20%)
Jun 01, 2020 10.51 10.89 10.51 10.79 128,674 +0.53(+5.22%)
May 29, 2020 10.44 10.44 10.10 10.26 162,700 -0.35(-3.35%)
May 28, 2020 10.51 10.80 10.43 10.61 206,252 +0.30(+2.91%)
May 27, 2020 10.73 10.82 9.645 10.31 273,530 +0.27(+2.69%)
May 26, 2020 10.19 10.23 9.970 10.04 378,642 +1.22(+13.83%)
May 22, 2020 8.960 8.970 8.710 8.820 112,600 -0.27(-2.97%)
May 21, 2020 8.940 9.120 8.780 9.090 198,245 -0.31(-3.30%)
May 20, 2020 8.600 9.690 8.590 9.400 296,767 +0.70(+8.05%)
May 19, 2020 8.710 8.830 8.400 8.700 168,269 -0.12(-1.33%)
May 18, 2020 8.725 8.900 8.620 8.817 129,857 +0.71(+8.72%)
May 15, 2020 8.340 8.340 8.110 8.110 89,200 -0.23(-2.76%)
May 14, 2020 8.050 8.400 7.850 8.340 100,223 +0.30(+3.73%)
May 13, 2020 8.155 8.260 8.000 8.040 146,895 -0.11(-1.35%)
May 12, 2020 8.415 8.415 8.150 8.150 78,342 -0.21(-2.55%)
May 11, 2020 8.470 8.470 8.287 8.363 157,104 -0.15(-1.73%)
May 08, 2020 8.600 8.610 8.460 8.510 101,300 +0.03(+0.35%)
May 07, 2020 8.570 8.655 8.450 8.480 110,695 -0.03(-0.35%)
May 06, 2020 8.820 8.850 8.505 8.510 105,550 -0.36(-4.00%)
May 05, 2020 9.000 9.000 8.800 8.865 103,611 +0.06(+0.74%)
May 04, 2020 8.710 8.910 8.580 8.800 128,069 -0.06(-0.68%)
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.