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, 2021 13.48 13.48 13.48 13.48 268 +0.20(+1.51%)
Mar 30, 2021 13.62 13.67 13.28 13.28 692 +0.52(+4.08%)
Mar 29, 2021 12.76 12.76 12.76 92 +0.00(+0.00%)
Mar 26, 2021 13.20 13.20 12.76 12.76 800 +0.11(+0.87%)
Mar 25, 2021 12.65 12.65 12.65 12.65 990 -0.18(-1.40%)
Mar 24, 2021 13.35 13.35 12.83 12.83 350 +0.26(+2.07%)
Mar 23, 2021 13.10 13.10 12.57 12.57 7,784 -0.98(-7.23%)
Mar 22, 2021 13.30 13.56 13.30 13.55 2,675 -0.20(-1.45%)
Mar 19, 2021 14.25 14.25 13.75 13.75 1,000 -0.60(-4.18%)
Mar 18, 2021 14.21 14.75 14.17 14.35 3,471 +0.07(+0.49%)
Mar 17, 2021 14.20 14.40 14.04 14.28 662 -0.10(-0.66%)
Mar 16, 2021 14.50 14.51 14.38 14.38 1,332 +0.04(+0.28%)
Mar 15, 2021 14.31 14.48 14.31 14.34 3,194 +0.03(+0.17%)
Mar 12, 2021 14.28 14.31 14.15 14.31 1,900 +0.03(+0.21%)
Mar 11, 2021 14.35 14.37 14.28 14.28 1,282 -0.10(-0.70%)
Mar 10, 2021 14.63 14.63 14.30 14.38 2,930 -0.37(-2.51%)
Mar 09, 2021 14.74 14.88 14.74 14.75 1,393 +0.63(+4.46%)
Mar 08, 2021 14.12 14.12 14.12 196 +0.00(+0.00%)
Mar 05, 2021 14.65 14.68 14.01 14.12 1,600 -0.54(-3.72%)
Mar 04, 2021 15.10 15.10 14.66 14.66 6,440 -0.51(-3.33%)
Mar 03, 2021 15.38 15.38 15.17 15.17 5,475 -0.28(-1.81%)
Mar 02, 2021 14.45 15.50 14.45 15.45 435 -0.07(-0.45%)
Mar 01, 2021 15.52 15.53 15.29 15.52 1,701 +0.77(+5.22%)
Feb 26, 2021 15.15 15.15 14.75 14.75 1,800 +0.05(+0.34%)
Feb 25, 2021 15.00 15.01 14.35 14.70 26,694 +0.00(+0.00%)
Feb 24, 2021 14.50 14.70 14.48 14.70 2,654 +0.50(+3.52%)
Feb 23, 2021 14.08 14.50 14.08 14.20 6,242 +0.82(+6.13%)
Feb 22, 2021 13.38 13.80 13.38 13.38 2,609 +0.39(+2.96%)
Feb 19, 2021 12.99 12.99 12.99 2 +0.00(+0.00%)
Feb 18, 2021 13.20 13.20 12.99 12.99 2,278 -0.11(-0.80%)
Feb 17, 2021 13.15 13.30 13.10 13.10 1,227 -0.34(-2.53%)
Feb 16, 2021 13.40 13.85 13.40 13.44 4,518 +0.44(+3.38%)
Feb 12, 2021 12.90 13.00 12.90 13.00 2,500 -0.09(-0.69%)
Feb 11, 2021 13.04 13.12 13.04 13.09 2,102 +0.19(+1.47%)
Feb 10, 2021 12.90 12.92 12.79 12.90 1,967 -0.10(-0.77%)
Feb 09, 2021 13.00 13.00 13.00 13.00 336 -0.50(-3.70%)
Feb 08, 2021 13.49 13.50 13.42 13.50 2,958 +0.10(+0.75%)
Feb 05, 2021 13.50 13.50 13.31 13.40 2,800 -0.20(-1.47%)
Feb 04, 2021 13.12 13.60 13.12 13.60 906 +0.47(+3.58%)
Feb 03, 2021 13.39 13.39 13.13 13.13 594 +0.01(+0.08%)
Feb 02, 2021 13.09 13.12 13.09 13.12 7,141 +0.17(+1.31%)
Feb 01, 2021 12.94 12.95 12.73 12.95 441 +0.05(+0.39%)
Jan 29, 2021 13.10 13.16 12.78 12.90 2,400 -0.26(-1.98%)
Jan 28, 2021 13.15 13.33 13.05 13.16 3,708 +0.85(+6.90%)
Jan 27, 2021 12.40 12.43 11.84 12.31 841 +0.31(+2.58%)
Jan 26, 2021 11.91 12.00 11.90 12.00 1,174 +0.20(+1.69%)
Jan 25, 2021 11.70 11.92 11.70 11.80 2,716 -0.75(-5.98%)
Jan 22, 2021 12.55 12.55 12.55 154 +0.00(+0.00%)
Jan 21, 2021 12.55 12.55 12.55 12.55 577 -0.10(-0.79%)
Jan 20, 2021 12.92 12.92 12.65 12.65 490 -0.19(-1.48%)
Jan 19, 2021 12.84 12.84 12.84 124 +0.00(+0.00%)
Jan 15, 2021 12.66 12.85 12.58 12.84 2,800 -0.01(-0.08%)
Jan 14, 2021 12.62 12.85 12.62 12.85 2,523 +0.46(+3.71%)
Jan 13, 2021 12.32 12.39 12.32 12.39 3,006 -0.23(-1.86%)
Jan 12, 2021 12.52 12.62 12.52 12.62 610 +0.09(+0.68%)
Jan 11, 2021 12.36 12.54 12.35 12.54 3,569 -0.20(-1.57%)
Jan 08, 2021 12.74 12.74 12.74 12.74 100 +0.08(+0.63%)
Jan 07, 2021 12.94 12.94 12.66 12.66 3,428 -0.34(-2.62%)
Jan 06, 2021 13.00 13.05 13.00 13.00 653 +0.47(+3.75%)
Jan 05, 2021 12.49 12.53 12.25 12.53 18,204 +0.01(+0.08%)
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.