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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.251 -0.054 (-0.74%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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 (%)
Oct 30, 2020 8.500 8.605 8.369 8.540 24,500 +0.00(+0.00%)
Oct 29, 2020 8.470 8.630 8.274 8.540 51,106 +0.01(+0.18%)
Oct 28, 2020 8.590 8.640 8.440 8.525 47,325 -0.48(-5.38%)
Oct 27, 2020 9.300 9.300 9.005 9.010 25,672 -0.47(-4.96%)
Oct 26, 2020 9.870 9.870 9.475 9.480 31,132 -0.55(-5.48%)
Oct 23, 2020 9.988 10.03 9.845 10.03 54,600 +0.53(+5.58%)
Oct 22, 2020 9.410 9.550 9.340 9.500 81,479 +0.25(+2.70%)
Oct 21, 2020 9.355 9.400 9.230 9.250 42,842 -0.40(-4.15%)
Oct 20, 2020 9.530 10.09 9.530 9.650 87,928 +0.43(+4.66%)
Oct 19, 2020 9.075 9.395 9.030 9.220 55,082 +0.37(+4.18%)
Oct 16, 2020 8.720 8.870 8.720 8.850 31,200 +0.05(+0.57%)
Oct 15, 2020 8.810 8.920 8.670 8.800 44,696 -0.23(-2.55%)
Oct 14, 2020 9.204 9.250 9.000 9.030 11,235 -0.11(-1.20%)
Oct 13, 2020 9.170 9.230 9.040 9.140 56,285 -0.43(-4.49%)
Oct 12, 2020 9.430 9.590 9.430 9.570 16,091 +0.16(+1.70%)
Oct 09, 2020 9.470 9.610 9.380 9.410 94,200 -0.21(-2.18%)
Oct 08, 2020 9.540 9.760 9.510 9.620 50,246 +0.51(+5.60%)
Oct 07, 2020 9.170 9.200 9.040 9.110 26,579 +0.23(+2.65%)
Oct 06, 2020 8.870 9.160 8.870 8.875 118,732 +0.36(+4.17%)
Oct 05, 2020 8.520 8.630 8.450 8.520 33,286 +0.10(+1.19%)
Oct 02, 2020 8.190 8.440 8.110 8.420 69,300 -0.20(-2.32%)
Oct 01, 2020 8.385 8.640 8.385 8.620 44,713 -0.08(-0.92%)
Sep 30, 2020 8.550 8.750 8.550 8.700 47,159 +0.19(+2.23%)
Sep 29, 2020 8.640 8.650 8.500 8.510 58,867 -0.11(-1.28%)
Sep 28, 2020 8.630 8.740 8.420 8.620 55,282 +0.24(+2.86%)
Sep 25, 2020 8.240 8.400 8.235 8.380 73,000 -0.20(-2.33%)
Sep 24, 2020 8.570 8.680 8.480 8.580 95,354 -0.26(-2.89%)
Sep 23, 2020 9.100 9.190 8.800 8.835 67,910 +0.06(+0.63%)
Sep 22, 2020 8.780 8.870 8.690 8.780 127,452 -0.53(-5.69%)
Sep 21, 2020 9.290 9.370 9.040 9.310 117,938 -0.96(-9.35%)
Sep 18, 2020 10.22 10.29 10.15 10.27 60,300 -0.38(-3.57%)
Sep 17, 2020 10.62 10.71 10.57 10.65 26,202 +0.45(+4.41%)
Sep 16, 2020 10.02 10.37 10.02 10.20 18,673 +0.15(+1.49%)
Sep 15, 2020 10.19 10.24 10.05 10.05 55,442 -0.14(-1.37%)
Sep 14, 2020 10.32 10.32 10.19 10.19 80,318 +0.18(+1.80%)
Sep 11, 2020 10.10 10.11 9.960 10.01 19,500 -0.05(-0.50%)
Sep 10, 2020 10.43 10.55 10.06 10.06 27,121 -0.29(-2.80%)
Sep 09, 2020 10.42 10.46 10.25 10.35 9,204 -0.01(-0.10%)
Sep 08, 2020 10.33 10.47 10.30 10.36 33,858 -0.57(-5.20%)
Sep 04, 2020 10.77 10.94 10.62 10.93 87,000 +0.50(+4.83%)
Sep 03, 2020 10.75 10.87 10.38 10.43 52,984 +0.31(+3.06%)
Sep 02, 2020 10.06 10.16 9.915 10.12 20,397 -0.13(-1.27%)
Sep 01, 2020 10.03 10.30 10.01 10.24 14,587 -0.23(-2.15%)
Aug 31, 2020 10.70 10.70 10.36 10.47 31,711 -0.18(-1.69%)
Aug 28, 2020 10.71 10.75 10.62 10.65 52,200 +0.12(+1.14%)
Aug 27, 2020 10.38 10.65 10.38 10.53 34,106 +0.19(+1.84%)
Aug 26, 2020 10.37 10.37 10.23 10.34 13,936 -0.07(-0.67%)
Aug 25, 2020 10.42 10.62 10.38 10.41 49,921 +0.19(+1.86%)
Aug 24, 2020 10.20 10.34 10.00 10.22 34,642 +0.07(+0.69%)
Aug 21, 2020 10.06 10.20 10.05 10.15 40,200 +0.21(+2.11%)
Aug 20, 2020 9.875 10.00 9.840 9.940 43,007 -0.29(-2.83%)
Aug 19, 2020 10.26 10.38 10.16 10.23 65,185 +0.26(+2.61%)
Aug 18, 2020 10.15 10.15 9.970 9.970 34,272 +0.12(+1.27%)
Aug 17, 2020 9.990 10.03 9.810 9.845 41,134 -0.32(-3.20%)
Aug 14, 2020 10.08 10.24 10.01 10.17 73,600 -0.11(-1.07%)
Aug 13, 2020 10.47 10.52 10.28 10.28 20,815 -0.18(-1.72%)
Aug 12, 2020 10.87 10.87 10.44 10.46 47,460 +0.04(+0.38%)
Aug 11, 2020 10.50 10.68 10.42 10.42 106,553 +0.43(+4.30%)
Aug 10, 2020 9.660 10.00 9.660 9.990 66,700 +0.53(+5.55%)
Aug 07, 2020 9.290 9.470 9.180 9.464 37,100 -0.18(-1.87%)
Aug 06, 2020 9.500 9.740 9.500 9.645 29,271 -0.04(-0.46%)
Aug 05, 2020 9.540 9.700 9.540 9.690 55,074 +0.62(+6.84%)
Aug 04, 2020 8.910 9.130 8.910 9.070 65,216 +0.46(+5.28%)
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.