Deutsche Lufthansa S (OP: DLAKY )

12.42 USD +0.39 (+3.24%)
Official Closing Price Updated: 4:38 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 12.10 12.50 11.98 12.42 34,658 +0.39(+3.24%)
Jan 26, 2021 11.98 12.06 11.93 12.03 46,763 +0.29(+2.43%)
Jan 25, 2021 11.62 11.89 11.62 11.74 84,715 -0.48(-3.89%)
Jan 22, 2021 12.19 12.26 12.05 12.22 34,900 -0.28(-2.24%)
Jan 21, 2021 12.42 12.50 12.34 12.50 40,044 -0.15(-1.19%)
Jan 20, 2021 12.61 12.74 12.57 12.65 34,484 +0.00(+0.00%)
Jan 19, 2021 12.66 12.68 12.56 12.65 46,125 -0.03(-0.24%)
Jan 15, 2021 12.68 12.70 12.41 12.68 20,300 -0.04(-0.28%)
Jan 14, 2021 12.63 12.80 12.63 12.71 43,006 +0.39(+3.21%)
Jan 13, 2021 12.34 12.49 12.25 12.32 14,102 -0.28(-2.18%)
Jan 12, 2021 12.57 12.65 12.44 12.60 56,377 +0.24(+1.90%)
Jan 11, 2021 12.22 12.38 12.22 12.36 47,198 -0.44(-3.44%)
Jan 08, 2021 12.87 12.87 12.70 12.80 43,700 -0.06(-0.47%)
Jan 07, 2021 12.94 13.01 12.74 12.86 34,208 +0.01(+0.08%)
Jan 06, 2021 12.85 13.06 12.82 12.85 55,014 +0.35(+2.80%)
Jan 05, 2021 12.40 12.55 12.32 12.50 81,698 +0.01(+0.08%)
Jan 04, 2021 12.94 12.94 12.25 12.49 114,156 -0.64(-4.87%)
Dec 31, 2020 13.13 13.13 13.13 40,417 -0.13(-1.02%)
Dec 30, 2020 13.55 13.55 13.25 13.27 40,417 -0.22(-1.67%)
Dec 29, 2020 13.69 13.83 13.28 13.49 168,202 +0.83(+6.51%)
Dec 28, 2020 12.65 12.80 12.58 12.66 74,196 +0.60(+4.97%)
Dec 24, 2020 12.53 12.53 11.98 12.06 51,700 +0.08(+0.71%)
Dec 23, 2020 11.79 12.04 11.79 11.98 50,295 +0.51(+4.45%)
Dec 22, 2020 11.54 11.68 11.47 11.47 37,985 -0.05(-0.48%)
Dec 21, 2020 11.30 11.54 11.25 11.53 123,857 -0.32(-2.74%)
Dec 18, 2020 11.95 11.97 11.76 11.85 39,200 -0.10(-0.84%)
Dec 17, 2020 12.09 12.09 11.93 11.95 29,950 -0.09(-0.75%)
Dec 16, 2020 12.13 12.26 12.04 12.04 27,761 +0.05(+0.42%)
Dec 15, 2020 11.91 12.00 11.66 11.99 59,667 +0.08(+0.67%)
Dec 14, 2020 11.91 11.95 11.75 11.91 53,847 +0.26(+2.21%)
Dec 11, 2020 11.70 11.71 11.61 11.65 42,800 -0.25(-2.12%)
Dec 10, 2020 11.92 11.98 11.78 11.90 36,986 -0.08(-0.67%)
Dec 09, 2020 12.10 12.23 11.90 11.98 150,163 -0.05(-0.46%)
Dec 08, 2020 12.13 12.13 11.94 12.04 116,650 -0.20(-1.63%)
Dec 07, 2020 12.21 12.37 12.13 12.24 36,208 -0.02(-0.16%)
Dec 04, 2020 12.47 12.47 12.17 12.26 109,500 -0.23(-1.84%)
Dec 03, 2020 12.45 12.60 12.25 12.49 68,005 +0.31(+2.55%)
Dec 02, 2020 12.07 12.24 11.95 12.18 57,207 +0.08(+0.66%)
Dec 01, 2020 11.84 12.22 11.83 12.10 40,908 +0.49(+4.22%)
Nov 30, 2020 12.00 12.00 11.61 11.61 97,897 -0.49(-4.05%)
Nov 27, 2020 12.22 12.22 12.09 12.10 91,400 -0.44(-3.51%)
Nov 25, 2020 12.61 12.61 12.35 12.54 52,100 +0.02(+0.16%)
Nov 24, 2020 12.25 12.52 12.21 12.52 88,586 +0.88(+7.56%)
Nov 23, 2020 11.62 11.65 11.50 11.64 111,873 +0.50(+4.49%)
Nov 20, 2020 11.22 11.24 11.11 11.14 60,500 -0.19(-1.68%)
Nov 19, 2020 11.21 11.34 11.14 11.33 39,469 -0.28(-2.41%)
Nov 18, 2020 11.59 11.71 11.59 11.61 56,907 +0.01(+0.13%)
Nov 17, 2020 11.38 11.61 11.34 11.60 74,572 -0.00(-0.04%)
Nov 16, 2020 11.52 11.60 11.32 11.60 121,957 +0.71(+6.53%)
Nov 13, 2020 10.67 10.94 10.66 10.89 43,900 +0.27(+2.53%)
Nov 12, 2020 10.63 10.78 10.58 10.62 33,075 -0.23(-2.12%)
Nov 11, 2020 11.03 11.07 10.66 10.85 83,947 -0.37(-3.30%)
Nov 10, 2020 11.41 11.48 11.17 11.22 197,029 +0.63(+5.95%)
Nov 09, 2020 11.08 11.15 10.42 10.59 367,762 +1.69(+18.99%)
Nov 06, 2020 8.940 8.965 8.850 8.900 91,900 -0.49(-5.22%)
Nov 05, 2020 9.415 9.490 9.340 9.390 22,799 -0.05(-0.53%)
Nov 04, 2020 9.280 9.490 9.280 9.440 42,573 +0.04(+0.43%)
Nov 03, 2020 9.110 9.400 9.110 9.400 71,545 +0.54(+6.09%)
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.