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 (%)
Apr 26, 2023 10.47 0 -0.15(-1.41%)
Apr 21, 2023 10.62 5 -0.15(-1.39%)
Apr 20, 2023 10.77 10.77 10.77 10.77 633 +0.00(+0.00%)
Apr 19, 2023 10.77 10.77 10.77 10.77 120 +0.00(+0.00%)
Apr 17, 2023 10.77 0 +0.29(+2.77%)
Apr 13, 2023 10.48 0 -0.81(-7.17%)
Apr 10, 2023 11.29 40 -0.07(-0.62%)
Apr 04, 2023 11.36 50 +0.24(+2.16%)
Apr 03, 2023 11.12 11.12 11.12 11.12 490 -0.05(-0.45%)
Mar 31, 2023 11.10 11.21 11.10 11.17 3,430 +1.04(+10.26%)
Mar 28, 2023 10.13 0 -0.34(-3.24%)
Mar 27, 2023 10.47 10.47 10.47 10.47 151 +0.38(+3.71%)
Mar 24, 2023 10.10 10.10 10.10 10.10 205 -0.65(-6.09%)
Mar 23, 2023 10.71 10.77 10.71 10.75 3,900 +0.03(+0.28%)
Mar 21, 2023 10.72 0 +0.45(+4.38%)
Mar 20, 2023 10.27 10.27 10.27 10.27 580 +0.36(+3.63%)
Mar 17, 2023 10.06 10.06 9.910 9.910 800 -0.44(-4.25%)
Mar 16, 2023 10.33 10.35 10.33 10.35 1,120 -0.06(-0.58%)
Mar 15, 2023 10.41 10.42 10.25 10.41 4,176 -0.83(-7.38%)
Mar 10, 2023 11.24 64 +0.16(+1.44%)
Mar 09, 2023 11.32 11.32 11.08 11.08 6,068 -0.22(-1.95%)
Mar 08, 2023 11.80 11.80 11.30 11.30 1,218 +0.10(+0.89%)
Mar 07, 2023 11.58 11.58 11.20 11.20 217,675 -0.54(-4.60%)
Mar 06, 2023 11.38 11.74 11.38 11.74 2,242 +0.66(+5.96%)
Mar 03, 2023 11.00 11.08 11.00 11.08 5,018 +0.68(+6.54%)
Mar 02, 2023 10.40 10.40 10.40 10.40 161 -0.09(-0.89%)
Mar 01, 2023 10.52 10.54 10.49 10.49 6,300 +0.08(+0.81%)
Feb 28, 2023 10.33 10.41 10.28 10.41 26,001 +0.07(+0.73%)
Feb 27, 2023 10.34 10.34 10.34 10.34 752 +0.22(+2.12%)
Feb 24, 2023 10.12 10.12 10.12 10.12 618 +0.13(+1.31%)
Feb 23, 2023 9.989 9.989 9.989 9.989 2,021 +0.04(+0.39%)
Feb 22, 2023 10.04 10.04 9.950 9.950 4,209 -0.35(-3.35%)
Feb 21, 2023 10.14 10.29 10.14 10.29 1,215 +0.06(+0.64%)
Feb 17, 2023 10.36 10.36 10.23 10.23 350 +0.04(+0.39%)
Feb 16, 2023 10.41 10.41 10.19 10.19 17,835 -0.06(-0.59%)
Feb 15, 2023 10.25 10.25 10.25 10.25 120 -0.23(-2.19%)
Feb 14, 2023 10.30 10.48 10.29 10.48 5,300 +0.35(+3.40%)
Feb 13, 2023 10.13 10.13 10.13 10.13 517 +0.46(+4.81%)
Feb 10, 2023 9.670 9.670 9.670 9.670 169 -0.66(-6.39%)
Feb 08, 2023 10.33 0 -0.03(-0.25%)
Feb 07, 2023 10.21 10.36 10.00 10.36 7,340 +0.02(+0.15%)
Feb 03, 2023 10.34 215,573 -0.40(-3.72%)
Feb 02, 2023 10.77 10.78 10.74 10.74 3,329 +0.25(+2.35%)
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.