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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.077 +0.347 (+5.16%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 18, 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 (%)
Oct 29, 2021 6.700 6.740 6.610 6.720 106,329 +0.02(+0.30%)
Oct 28, 2021 6.620 6.730 6.600 6.700 108,935 +0.05(+0.75%)
Oct 27, 2021 6.610 6.660 6.550 6.650 143,649 +0.02(+0.30%)
Oct 26, 2021 6.650 6.630 197,666 +0.13(+2.08%)
Oct 25, 2021 6.490 6.560 6.410 6.495 542,699 +0.07(+1.01%)
Oct 22, 2021 6.415 6.500 6.400 6.430 320,404 -0.16(-2.43%)
Oct 21, 2021 6.530 6.620 6.500 6.590 286,309 +0.06(+0.92%)
Oct 20, 2021 6.370 6.550 6.360 6.530 473,153 -0.30(-4.39%)
Oct 19, 2021 6.950 7.010 6.750 6.830 630,542 -0.20(-2.84%)
Oct 18, 2021 6.950 7.090 6.870 7.030 900,201 -3.25(-31.61%)
Oct 15, 2021 10.11 10.75 10.10 10.28 70,070 -0.67(-6.12%)
Oct 14, 2021 10.00 10.99 10.00 10.95 50,452 +0.54(+5.19%)
Oct 13, 2021 10.57 10.57 10.31 10.41 26,456 -0.01(-0.10%)
Oct 12, 2021 10.05 11.00 10.05 10.42 55,367 +0.04(+0.43%)
Oct 11, 2021 9.910 10.90 9.904 10.38 60,767 +0.12(+1.22%)
Oct 08, 2021 10.01 10.54 9.970 10.25 44,893 +0.05(+0.49%)
Oct 07, 2021 9.970 10.25 9.970 10.20 43,344 +0.13(+1.29%)
Oct 06, 2021 9.830 10.29 9.820 10.07 27,995 -0.08(-0.79%)
Oct 05, 2021 9.510 10.39 9.510 10.15 61,961 -0.25(-2.40%)
Oct 04, 2021 10.55 10.99 10.12 10.40 31,534 +0.05(+0.48%)
Oct 01, 2021 9.690 10.50 9.540 10.35 26,543 +0.67(+6.92%)
Sep 30, 2021 9.800 9.980 9.620 9.680 77,423 -0.56(-5.46%)
Sep 29, 2021 10.50 10.51 10.20 10.24 42,311 -0.59(-5.46%)
Sep 28, 2021 10.72 11.09 10.61 10.83 77,562 -0.04(-0.37%)
Sep 27, 2021 10.50 10.92 10.45 10.87 66,391 +0.34(+3.20%)
Sep 24, 2021 10.16 10.64 10.15 10.53 34,266 +0.24(+2.36%)
Sep 23, 2021 9.870 10.75 9.870 10.29 94,994 +0.00(+0.00%)
Sep 22, 2021 10.27 10.69 10.02 10.29 87,122 +0.25(+2.49%)
Sep 21, 2021 10.27 10.40 10.02 10.04 227,802 -0.26(-2.52%)
Sep 20, 2021 10.28 10.50 10.12 10.30 132,771 +0.61(+6.30%)
Sep 17, 2021 9.820 9.830 9.600 9.690 46,915 +0.23(+2.43%)
Sep 16, 2021 9.296 9.570 9.296 9.460 46,500 +0.06(+0.64%)
Sep 15, 2021 9.468 9.478 9.350 9.400 33,297 -0.11(-1.16%)
Sep 14, 2021 9.600 9.640 9.410 9.510 70,199 -0.13(-1.35%)
Sep 13, 2021 9.490 9.640 9.380 9.640 26,230 +0.11(+1.15%)
Sep 10, 2021 9.550 9.580 9.520 9.530 78,269 -0.08(-0.83%)
Sep 09, 2021 9.560 9.680 9.550 9.610 62,507 -0.21(-2.19%)
Sep 08, 2021 9.930 9.930 9.720 9.825 50,320 +0.08(+0.87%)
Sep 07, 2021 9.625 9.830 9.623 9.740 61,093 -0.18(-1.81%)
Sep 03, 2021 9.950 10.10 9.870 9.920 41,555 -0.07(-0.70%)
Sep 02, 2021 9.984 10.08 9.935 9.990 63,141 -0.08(-0.79%)
Sep 01, 2021 10.14 10.23 10.05 10.07 27,445 -0.02(-0.15%)
Aug 31, 2021 10.04 10.10 9.990 10.09 59,015 -0.17(-1.71%)
Aug 30, 2021 10.24 10.28 10.15 10.26 44,409 -0.06(-0.58%)
Aug 27, 2021 10.26 10.34 10.20 10.32 30,114 +0.10(+0.93%)
Aug 26, 2021 10.34 10.35 10.21 10.22 22,304 -0.22(-2.11%)
Aug 25, 2021 10.46 10.54 10.35 10.45 54,224 +0.02(+0.19%)
Aug 24, 2021 10.32 10.45 10.32 10.43 82,543 +0.29(+2.91%)
Aug 23, 2021 10.05 10.14 10.04 10.13 36,588 +0.17(+1.71%)
Aug 20, 2021 9.960 10.04 9.850 9.960 91,636 -0.29(-2.88%)
Aug 19, 2021 10.43 10.43 10.21 10.26 68,872 -0.17(-1.68%)
Aug 18, 2021 10.38 10.65 10.36 10.43 51,543 +0.09(+0.87%)
Aug 17, 2021 10.35 10.43 10.32 10.34 56,938 -0.23(-2.22%)
Aug 16, 2021 10.53 10.60 10.40 10.57 60,959 -0.37(-3.34%)
Aug 13, 2021 10.90 10.95 10.90 10.94 16,941 -0.04(-0.36%)
Aug 12, 2021 11.02 11.08 10.91 10.98 14,384 -0.07(-0.68%)
Aug 11, 2021 10.99 11.10 10.95 11.05 33,083 +0.17(+1.61%)
Aug 10, 2021 10.89 10.92 10.81 10.88 80,055 -0.03(-0.27%)
Aug 09, 2021 10.99 11.10 10.89 10.91 41,053 -0.19(-1.71%)
Aug 06, 2021 11.10 11.11 11.00 11.10 29,485 -0.08(-0.72%)
Aug 05, 2021 10.84 11.20 10.84 11.18 23,879 +0.14(+1.27%)
Aug 04, 2021 11.00 11.08 10.86 11.04 48,257 -0.18(-1.60%)
Aug 03, 2021 11.20 11.23 11.03 11.22 53,152 -0.08(-0.71%)
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.