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

Deutsche Lufthansa Ag (OP: DLAKF )

6.760 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
May 29, 2020 10.45 10.45 10.25 10.25 1,000 -0.36(-3.40%)
May 28, 2020 10.50 10.80 10.35 10.61 28,981 +0.40(+3.93%)
May 27, 2020 10.93 10.93 9.810 10.21 23,305 -0.09(-0.87%)
May 26, 2020 10.22 10.38 9.920 10.30 20,987 +1.35(+15.08%)
May 22, 2020 8.690 8.950 8.610 8.950 14,900 -0.05(-0.56%)
May 21, 2020 8.585 9.450 8.585 9.000 9,896 -0.39(-4.20%)
May 20, 2020 8.540 9.780 8.540 9.395 6,524 +0.63(+7.25%)
May 19, 2020 8.750 8.955 8.500 8.760 9,206 +0.01(+0.11%)
May 18, 2020 8.460 8.920 8.460 8.750 2,673 +0.65(+8.02%)
May 15, 2020 8.165 8.180 8.100 8.100 600 -0.18(-2.17%)
May 14, 2020 7.905 8.490 7.885 8.280 1,513 +0.23(+2.86%)
May 13, 2020 8.140 8.150 7.900 8.050 5,590 -0.15(-1.83%)
May 12, 2020 8.200 8.200 8.180 8.200 1,474 -0.20(-2.38%)
May 11, 2020 8.640 8.640 8.250 8.400 9,361 +0.00(+0.00%)
May 08, 2020 8.640 8.640 8.400 8.400 2,600 -0.10(-1.18%)
May 07, 2020 8.750 8.750 8.430 8.500 2,051 +0.01(+0.12%)
May 06, 2020 8.830 8.830 8.430 8.490 5,423 -0.56(-6.19%)
May 05, 2020 8.620 9.050 8.590 9.050 10,763 +0.30(+3.43%)
May 04, 2020 8.350 8.820 8.350 8.750 12,562 -0.40(-4.37%)
May 01, 2020 9.150 9.360 8.530 9.150 4,700 +0.03(+0.33%)
Apr 30, 2020 8.880 9.120 8.700 9.120 8,421 -0.10(-1.08%)
Apr 29, 2020 9.200 9.250 9.000 9.220 14,348 +0.52(+5.98%)
Apr 28, 2020 9.040 9.040 8.700 8.700 13,453 +0.10(+1.16%)
Apr 27, 2020 8.280 8.700 8.280 8.600 32,364 +0.72(+9.14%)
Apr 24, 2020 7.940 7.940 7.690 7.880 41,500 -0.62(-7.29%)
Apr 23, 2020 8.630 8.630 8.440 8.500 11,618 -0.22(-2.52%)
Apr 22, 2020 8.550 8.730 8.323 8.720 12,798 +0.03(+0.35%)
Apr 21, 2020 8.811 8.940 8.679 8.690 24,438 -0.56(-6.05%)
Apr 20, 2020 9.200 9.320 9.000 9.250 2,435 -0.04(-0.41%)
Apr 17, 2020 9.180 9.400 8.900 9.288 8,100 +0.30(+3.31%)
Apr 16, 2020 9.000 9.120 8.800 8.990 14,826 -0.19(-2.07%)
Apr 15, 2020 9.400 9.400 9.038 9.180 4,379 -0.62(-6.33%)
Apr 14, 2020 9.840 9.840 9.600 9.800 1,754 -0.32(-3.16%)
Apr 13, 2020 10.07 10.12 9.795 10.12 3,968 +0.45(+4.65%)
Apr 09, 2020 9.780 9.780 9.650 9.670 4,000 -0.03(-0.31%)
Apr 08, 2020 9.810 9.810 9.535 9.700 2,672 +0.06(+0.67%)
Apr 07, 2020 9.670 9.800 9.630 9.635 8,347 +0.47(+5.14%)
Apr 06, 2020 9.870 9.870 9.164 9.164 2,404 +0.59(+6.82%)
Apr 03, 2020 8.579 8.579 8.579 8.579 1,000 +0.08(+0.93%)
Apr 02, 2020 8.890 8.890 8.500 8.500 1,755 -0.20(-2.30%)
Apr 01, 2020 9.030 9.120 8.500 8.700 12,122 -0.90(-9.38%)
Mar 31, 2020 9.490 9.760 9.490 9.600 3,857 -0.27(-2.74%)
Mar 30, 2020 9.900 9.960 9.870 9.870 845 -0.53(-5.10%)
Mar 27, 2020 10.31 10.40 10.00 10.40 2,900 -0.44(-4.06%)
Mar 26, 2020 10.53 10.84 10.34 10.84 22,994 -0.02(-0.18%)
Mar 25, 2020 10.86 10.86 10.08 10.86 2,621 -0.17(-1.54%)
Mar 24, 2020 10.00 11.03 10.00 11.03 202 +1.24(+12.67%)
Mar 23, 2020 9.680 9.790 9.300 9.790 2,996 +0.02(+0.20%)
Mar 20, 2020 10.20 10.20 9.600 9.770 13,700 -0.29(-2.88%)
Mar 19, 2020 9.500 10.19 9.460 10.06 5,967 +1.43(+16.57%)
Mar 18, 2020 9.300 9.300 8.630 8.630 3,606 -1.84(-17.57%)
Mar 17, 2020 9.960 10.51 9.365 10.47 21,428 +0.49(+4.91%)
Mar 16, 2020 9.950 10.00 9.900 9.980 4,502 -0.82(-7.59%)
Mar 13, 2020 11.12 11.24 10.38 10.80 49,300 +0.39(+3.75%)
Mar 12, 2020 10.48 10.60 9.800 10.41 4,614 -1.40(-11.84%)
Mar 11, 2020 11.81 11.81 11.81 171 +0.00(+0.00%)
Mar 10, 2020 12.25 12.26 11.78 11.81 188,879 -0.31(-2.57%)
Mar 09, 2020 12.12 12.12 12.12 12.12 120 -0.88(-6.77%)
Mar 06, 2020 12.36 13.22 12.36 13.00 3,100 +0.25(+1.96%)
Mar 05, 2020 12.75 12.88 12.70 12.75 850 -0.57(-4.28%)
Mar 04, 2020 13.32 13.32 13.32 13.32 18,394 -0.02(-0.15%)
Mar 03, 2020 13.28 13.57 13.28 13.34 12,440 +0.88(+7.06%)
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.