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

Deutsche Lufthansa S ADR (OP:DLAKY)

8.440 +0.080 (+0.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 30, 2025 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 (%)
Jun 30, 2025 8.390 8.470 8.180 8.440 52,950 +0.08(+0.96%)
Jun 27, 2025 8.380 8.440 8.310 8.360 43,140 +0.06(+0.77%)
Jun 26, 2025 8.300 8.320 8.220 8.296 15,405 +0.04(+0.45%)
Jun 25, 2025 8.180 8.259 8.120 8.259 50,539 -0.13(-1.56%)
Jun 24, 2025 8.340 8.430 8.340 8.390 85,988 +0.47(+5.93%)
Jun 23, 2025 7.730 7.920 7.720 7.920 82,175 +0.08(+0.99%)
Jun 20, 2025 7.860 7.950 7.770 7.843 31,088 +0.00(+0.03%)
Jun 18, 2025 7.780 7.940 7.760 7.840 102,648 +0.05(+0.71%)
Jun 17, 2025 7.920 7.920 7.740 7.785 34,347 -0.23(-2.93%)
Jun 16, 2025 8.090 8.190 8.020 8.020 56,834 +0.07(+0.88%)
Jun 13, 2025 7.830 7.950 7.820 7.950 62,862 -0.23(-2.84%)
Jun 12, 2025 8.200 8.250 8.170 8.183 29,010 -0.21(-2.47%)
Jun 11, 2025 8.450 8.460 8.390 8.390 42,534 -0.01(-0.12%)
Jun 10, 2025 8.350 8.420 8.350 8.400 39,655 +0.05(+0.60%)
Jun 09, 2025 8.250 8.400 8.250 8.350 49,472 +0.17(+2.08%)
Jun 06, 2025 8.080 8.240 8.080 8.180 557,429 +0.12(+1.55%)
Jun 05, 2025 8.080 8.080 8.000 8.055 53,457 -0.22(-2.72%)
Jun 04, 2025 8.200 8.310 8.170 8.280 58,016 +0.13(+1.60%)
Jun 03, 2025 8.070 8.160 8.020 8.150 47,201 +0.04(+0.49%)
Jun 02, 2025 7.960 8.120 7.950 8.110 39,678 +0.13(+1.63%)
May 30, 2025 7.970 8.010 7.910 7.980 65,245 +0.03(+0.38%)
May 29, 2025 8.020 8.025 7.890 7.950 61,237 +0.20(+2.58%)
May 28, 2025 7.705 7.750 7.680 7.750 41,391 +0.08(+1.04%)
May 27, 2025 7.680 7.680 7.621 7.670 94,111 +0.24(+3.23%)
May 23, 2025 7.370 7.450 7.370 7.430 45,229 -0.05(-0.67%)
May 22, 2025 7.470 7.520 7.450 7.480 43,468 -0.02(-0.27%)
May 21, 2025 7.660 7.660 7.488 7.500 69,278 -0.08(-0.99%)
May 20, 2025 7.540 7.610 7.540 7.575 23,248 +0.07(+0.87%)
May 19, 2025 7.355 7.540 7.355 7.510 54,204 +0.01(+0.13%)
May 16, 2025 7.350 7.530 7.213 7.500 21,227 +0.09(+1.21%)
May 15, 2025 7.540 7.540 7.330 7.410 18,027 +0.16(+2.20%)
May 14, 2025 7.275 7.350 7.225 7.250 40,247 -0.09(-1.22%)
May 13, 2025 7.300 7.550 7.280 7.340 27,305 +0.04(+0.55%)
May 12, 2025 7.370 7.390 7.187 7.300 38,215 +0.21(+3.02%)
May 09, 2025 6.840 7.120 6.840 7.086 44,918 -0.01(-0.20%)
May 08, 2025 7.100 7.120 7.060 7.100 19,021 -0.19(-2.65%)
May 07, 2025 7.300 7.300 7.210 7.293 18,797 -0.01(-0.16%)
May 06, 2025 7.370 7.500 7.292 7.305 46,502 -0.07(-0.89%)
May 05, 2025 7.440 7.566 7.360 7.370 62,199 +0.06(+0.82%)
May 02, 2025 7.330 7.340 7.280 7.310 60,732 +0.10(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.