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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.270 -0.060 (-0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Sep 30, 2022 5.720 5.804 5.690 5.760 60,309 +0.06(+1.05%)
Sep 29, 2022 5.666 5.740 5.610 5.700 77,224 +0.00(+0.00%)
Sep 28, 2022 5.410 5.710 5.400 5.700 96,052 +0.16(+2.89%)
Sep 27, 2022 5.644 5.654 5.500 5.540 198,627 +0.01(+0.22%)
Sep 26, 2022 5.590 5.620 5.476 5.528 106,428 +0.03(+0.51%)
Sep 23, 2022 5.610 5.620 5.470 5.500 93,554 -0.29(-5.09%)
Sep 22, 2022 5.790 5.800 5.695 5.795 218,290 +0.04(+0.78%)
Sep 21, 2022 5.910 5.910 5.750 5.750 242,982 -0.31(-5.13%)
Sep 20, 2022 6.040 6.120 5.990 6.061 54,933 -0.14(-2.24%)
Sep 19, 2022 6.060 6.200 6.060 6.200 113,022 +0.14(+2.31%)
Sep 16, 2022 6.120 6.120 6.040 6.060 74,087 -0.16(-2.57%)
Sep 15, 2022 6.270 6.300 6.210 6.220 76,486 +0.11(+1.80%)
Sep 14, 2022 6.100 6.160 6.060 6.110 136,223 -0.05(-0.81%)
Sep 13, 2022 6.375 6.450 6.010 6.160 199,170 -0.40(-6.10%)
Sep 12, 2022 6.540 6.590 6.510 6.560 94,247 +0.20(+3.14%)
Sep 09, 2022 6.350 6.375 6.320 6.360 65,051 +0.19(+3.10%)
Sep 08, 2022 6.150 6.231 6.080 6.169 45,549 -0.01(-0.18%)
Sep 07, 2022 5.980 6.210 5.980 6.180 114,877 +0.22(+3.70%)
Sep 06, 2022 6.010 6.010 5.880 5.960 244,811 +0.14(+2.44%)
Sep 02, 2022 5.990 6.037 5.720 5.818 132,120 -0.03(-0.50%)
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.