Skip to main content

Deutsche Lufthansa Ag (OP: DLAKF )

7.820 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.26 27.26 27.26 27.26 0 +0.00(+0.00%)
Mar 28, 2008 27.26 27.26 27.26 27.26 160 +0.00(+0.00%)
Mar 27, 2008 25.87 27.30 27.15 27.26 22,745 +1.39(+5.37%)
Mar 26, 2008 25.87 25.87 25.87 25.87 0 +0.47(+1.86%)
Mar 25, 2008 5.873 25.40 25.40 25.40 100 +0.00(+0.00%)
Mar 24, 2008 24.71 25.40 24.90 25.40 4,355 +0.69(+2.79%)
Mar 21, 2008 24.71 24.71 24.71 24.71 260 +0.00(+0.00%)
Mar 20, 2008 24.71 24.71 24.71 24.71 260 +0.06(+0.24%)
Mar 19, 2008 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Mar 18, 2008 24.25 24.65 24.15 24.65 430 +0.40(+1.65%)
Mar 17, 2008 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Mar 14, 2008 23.82 24.25 24.25 24.25 340 +0.43(+1.81%)
Mar 13, 2008 23.05 23.82 23.82 23.82 230 +0.77(+3.34%)
Mar 12, 2008 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Mar 11, 2008 23.05 23.05 23.05 23.05 240 -0.35(-1.51%)
Mar 10, 2008 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Mar 07, 2008 23.40 23.40 23.40 23.40 2,200 +0.10(+0.44%)
Mar 06, 2008 24.09 23.30 23.30 23.30 200 -0.79(-3.28%)
Mar 05, 2008 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Mar 04, 2008 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Mar 03, 2008 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Feb 29, 2008 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Feb 28, 2008 24.09 24.09 24.09 24.09 520 -0.91(-3.64%)
Feb 27, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Feb 26, 2008 25.00 25.00 24.00 25.00 400 +2.60(+11.61%)
Feb 25, 2008 22.40 22.40 22.40 22.40 100 -0.23(-1.01%)
Feb 22, 2008 22.57 22.63 22.63 22.63 380 +0.06(+0.26%)
Feb 21, 2008 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Feb 20, 2008 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Feb 19, 2008 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Feb 18, 2008 22.57 22.57 22.57 22.57 270 +0.00(+0.00%)
Feb 15, 2008 22.57 22.57 22.57 22.57 270 -0.73(-3.14%)
Feb 14, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Feb 13, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Feb 12, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Feb 11, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Feb 08, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Feb 07, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Feb 06, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Feb 05, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Feb 04, 2008 23.50 23.30 23.30 23.30 5,780 -0.20(-0.85%)
Feb 01, 2008 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jan 31, 2008 23.50 23.50 23.50 23.50 235 -0.90(-3.69%)
Jan 30, 2008 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Jan 29, 2008 24.40 24.40 24.40 24.40 530 +0.10(+0.41%)
Jan 28, 2008 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Jan 25, 2008 24.30 24.30 24.30 24.30 220 +0.00(+0.00%)
Jan 24, 2008 24.30 24.30 24.30 24.30 100 +1.25(+5.42%)
Jan 23, 2008 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jan 22, 2008 23.05 23.05 23.05 23.05 600 -2.03(-8.10%)
Jan 21, 2008 25.08 25.08 25.08 25.08 0 +0.00(+0.00%)
Jan 18, 2008 25.08 25.08 25.08 25.08 0 +0.00(+0.00%)
Jan 17, 2008 25.08 25.08 25.08 25.08 250 -1.02(-3.90%)
Jan 16, 2008 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Jan 15, 2008 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Jan 14, 2008 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Jan 11, 2008 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Jan 10, 2008 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Jan 09, 2008 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Jan 08, 2008 26.10 26.10 26.10 26.10 100 -0.15(-0.57%)
Jan 07, 2008 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Jan 04, 2008 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Jan 03, 2008 26.25 26.25 26.25 26.25 550 -0.75(-2.78%)
Jan 02, 2008 27.70 27.00 27.00 27.00 100 -0.70(-2.53%)
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.