Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

7.850 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.