Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

7.820 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.38 11.47 11.32 11.36 22,179 -0.33(-2.82%)
Jul 29, 2021 11.75 11.78 11.62 11.69 11,184 -0.02(-0.13%)
Jul 28, 2021 11.71 11.78 11.67 11.71 15,415 +0.04(+0.30%)
Jul 27, 2021 11.78 11.82 11.63 11.67 55,966 +0.04(+0.34%)
Jul 26, 2021 11.64 11.66 11.55 11.63 35,018 +0.12(+1.04%)
Jul 23, 2021 11.52 11.64 11.44 11.51 28,681 +0.04(+0.35%)
Jul 22, 2021 11.50 11.60 11.45 11.47 43,759 -0.26(-2.22%)
Jul 21, 2021 11.57 11.75 11.57 11.73 54,010 +0.29(+2.53%)
Jul 20, 2021 11.39 11.52 11.29 11.44 74,188 +0.29(+2.60%)
Jul 19, 2021 11.14 11.19 10.99 11.15 96,827 -0.42(-3.63%)
Jul 16, 2021 11.64 11.70 11.52 11.57 23,084 +0.26(+2.30%)
Jul 15, 2021 11.37 11.41 11.30 11.31 27,588 -0.14(-1.27%)
Jul 14, 2021 11.45 11.48 11.33 11.46 27,742 -0.14(-1.25%)
Jul 13, 2021 11.68 11.73 11.56 11.60 20,559 -0.19(-1.57%)
Jul 12, 2021 11.83 11.88 11.74 11.79 41,893 -0.17(-1.42%)
Jul 09, 2021 11.99 11.99 11.90 11.96 45,480 +0.13(+1.14%)
Jul 08, 2021 11.69 11.82 11.52 11.82 62,446 +0.27(+2.34%)
Jul 07, 2021 11.69 11.73 11.53 11.55 40,768 -0.41(-3.43%)
Jul 06, 2021 12.01 12.09 11.80 11.96 56,356 +0.28(+2.40%)
Jul 02, 2021 11.73 11.77 11.56 11.68 39,579 +0.02(+0.19%)
Jul 01, 2021 11.53 11.71 11.53 11.66 55,932 +0.37(+3.31%)
Jun 30, 2021 11.22 11.31 11.21 11.29 49,022 +0.03(+0.27%)
Jun 29, 2021 11.01 11.30 11.01 11.26 85,742 -0.12(-1.10%)
Jun 28, 2021 11.48 11.52 11.25 11.38 359,189 -0.43(-3.64%)
Jun 25, 2021 11.94 11.97 11.78 11.81 59,035 +0.00(+0.00%)
Jun 24, 2021 11.98 11.98 11.75 11.81 199,468 -0.06(-0.51%)
Jun 23, 2021 11.91 11.96 11.69 11.87 141,014 -0.41(-3.34%)
Jun 22, 2021 12.24 12.29 12.10 12.28 40,850 -0.15(-1.20%)
Jun 21, 2021 12.32 12.43 12.14 12.43 74,406 -0.02(-0.17%)
Jun 18, 2021 12.31 12.46 12.13 12.45 37,680 -0.08(-0.60%)
Jun 17, 2021 12.55 12.61 12.45 12.53 50,621 -0.19(-1.46%)
Jun 16, 2021 12.71 12.83 12.64 12.71 43,857 -0.00(-0.04%)
Jun 15, 2021 12.65 12.86 12.58 12.71 68,467 -0.29(-2.19%)
Jun 14, 2021 12.97 13.11 12.95 13.00 19,310 -0.02(-0.12%)
Jun 11, 2021 12.83 13.02 12.83 13.02 16,074 +0.03(+0.19%)
Jun 10, 2021 13.06 13.11 12.90 12.99 29,055 -0.28(-2.09%)
Jun 09, 2021 13.50 13.50 13.24 13.27 43,577 +0.32(+2.45%)
Jun 08, 2021 12.99 13.04 12.88 12.95 79,966 -0.33(-2.48%)
Jun 07, 2021 12.81 13.41 12.81 13.28 48,735 +0.13(+1.03%)
Jun 04, 2021 13.05 13.40 13.05 13.14 29,081 -0.12(-0.94%)
Jun 03, 2021 13.21 13.36 13.09 13.27 74,845 -0.38(-2.78%)
Jun 02, 2021 13.55 13.86 13.55 13.65 21,590 +0.26(+1.94%)
Jun 01, 2021 13.17 13.48 13.17 13.39 115,340 +0.33(+2.53%)
May 28, 2021 12.93 13.09 12.90 13.06 40,369 +0.30(+2.35%)
May 27, 2021 12.79 12.81 12.65 12.76 25,566 +0.17(+1.35%)
May 26, 2021 12.60 12.66 12.55 12.59 60,647 -0.16(-1.25%)
May 25, 2021 12.54 12.85 12.54 12.75 62,162 +0.05(+0.39%)
May 24, 2021 12.62 12.75 12.53 12.70 33,097 +0.16(+1.28%)
May 21, 2021 12.67 12.67 12.48 12.54 118,076 -0.24(-1.88%)
May 20, 2021 13.20 13.34 12.70 12.78 96,011 -0.52(-3.91%)
May 19, 2021 13.20 13.45 13.10 13.30 54,916 -0.19(-1.41%)
May 18, 2021 13.03 13.49 12.66 13.49 36,021 +0.48(+3.69%)
May 17, 2021 13.24 13.24 12.89 13.01 33,599 -0.30(-2.26%)
May 14, 2021 13.05 13.38 12.89 13.31 43,444 +0.56(+4.40%)
May 13, 2021 12.78 12.86 12.65 12.75 43,210 -0.23(-1.77%)
May 12, 2021 13.00 13.08 12.85 12.98 48,540 -0.28(-2.11%)
May 11, 2021 13.27 13.35 13.02 13.26 59,266 -0.56(-4.04%)
May 10, 2021 13.93 13.95 13.30 13.82 38,055 +0.07(+0.53%)
May 07, 2021 13.52 13.78 13.22 13.74 38,801 +0.38(+2.80%)
May 06, 2021 13.25 13.42 13.15 13.37 20,652 +0.18(+1.36%)
May 05, 2021 13.37 13.37 13.10 13.19 71,206 -0.13(-0.98%)
May 04, 2021 13.40 13.63 13.21 13.32 55,686 +0.01(+0.07%)
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.