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 (%)
Dec 31, 2021 7.320 7.320 6.820 7.129 51,375 +0.19(+2.72%)
Dec 30, 2021 7.250 7.250 6.920 6.940 98,590 -0.11(-1.63%)
Dec 29, 2021 7.130 7.180 7.030 7.055 135,056 -0.01(-0.08%)
Dec 28, 2021 7.050 7.090 7.020 7.061 42,949 -0.01(-0.13%)
Dec 27, 2021 7.140 7.140 7.000 7.070 100,772 -0.04(-0.55%)
Dec 23, 2021 7.240 7.240 7.030 7.109 121,976 +0.09(+1.27%)
Dec 22, 2021 7.065 7.065 6.970 7.020 98,616 +0.03(+0.43%)
Dec 21, 2021 6.800 7.000 6.800 6.990 115,712 +0.34(+5.11%)
Dec 20, 2021 6.590 6.710 6.480 6.650 85,830 -0.02(-0.30%)
Dec 17, 2021 6.640 6.750 6.590 6.670 101,781 +0.22(+3.41%)
Dec 16, 2021 6.600 6.650 6.430 6.450 104,073 -0.08(-1.23%)
Dec 15, 2021 6.610 6.620 6.440 6.530 191,683 -0.10(-1.58%)
Dec 14, 2021 6.570 6.690 6.538 6.635 74,778 +0.02(+0.32%)
Dec 13, 2021 6.680 6.680 6.580 6.614 113,313 -0.24(-3.45%)
Dec 10, 2021 6.890 6.910 6.780 6.850 75,242 -0.05(-0.72%)
Dec 09, 2021 6.910 6.910 6.830 6.900 76,975 -0.04(-0.58%)
Dec 08, 2021 6.890 7.050 6.780 6.940 163,964 -0.05(-0.72%)
Dec 07, 2021 6.990 6.990 6.890 6.990 123,727 +0.13(+1.84%)
Dec 06, 2021 6.530 6.950 6.530 6.864 242,968 +0.41(+6.27%)
Dec 03, 2021 6.520 6.640 6.430 6.459 217,055 -0.06(-0.94%)
Dec 02, 2021 6.470 6.690 6.399 6.520 206,653 +0.27(+4.32%)
Dec 01, 2021 6.420 6.530 6.250 6.250 275,420 +0.07(+1.13%)
Nov 30, 2021 6.290 6.340 6.190 6.180 1,114,011 -0.16(-2.52%)
Nov 29, 2021 6.330 6.400 6.250 6.340 342,824 +0.03(+0.48%)
Nov 26, 2021 6.315 6.380 6.205 6.310 544,074 -0.61(-8.82%)
Nov 24, 2021 6.700 6.940 6.670 6.920 115,343 +0.01(+0.22%)
Nov 23, 2021 6.950 6.980 6.860 6.905 130,359 +0.08(+1.10%)
Nov 22, 2021 6.890 6.920 6.750 6.830 731,005 +0.06(+0.89%)
Nov 19, 2021 6.850 6.950 6.760 6.770 627,436 -0.30(-4.18%)
Nov 18, 2021 7.130 7.120 7.050 7.065 221,063 -0.28(-3.88%)
Nov 17, 2021 7.370 7.410 7.250 7.350 177,414 -0.06(-0.81%)
Nov 16, 2021 7.540 7.540 7.380 7.410 252,114 -0.21(-2.82%)
Nov 15, 2021 7.660 7.680 7.590 7.625 233,611 +0.04(+0.46%)
Nov 12, 2021 7.640 7.660 7.550 7.590 186,254 -0.10(-1.30%)
Nov 11, 2021 7.690 7.790 7.640 7.690 228,320 -0.38(-4.71%)
Nov 10, 2021 8.200 7.990 8.070 251,984 -0.12(-1.46%)
Nov 09, 2021 8.310 8.310 8.070 8.190 304,154 +0.01(+0.12%)
Nov 08, 2021 8.000 8.180 7.990 8.180 275,089 +0.10(+1.24%)
Nov 05, 2021 7.900 8.080 7.840 8.080 388,767 +0.43(+5.62%)
Nov 04, 2021 7.800 7.870 7.490 7.650 334,841 +0.21(+2.82%)
Nov 03, 2021 7.180 7.450 7.160 7.440 461,698 +0.56(+8.14%)
Nov 02, 2021 6.940 6.960 6.840 6.880 211,062 +0.09(+1.33%)
Nov 01, 2021 6.680 6.850 6.720 6.790 326,257 +0.07(+1.04%)
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%)
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.