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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.077 +0.347 (+5.16%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 8.601 8.720 8.600 8.682 27,126 -0.14(-1.56%)
Nov 29, 2023 8.830 8.864 8.780 8.820 26,332 +0.25(+2.92%)
Nov 28, 2023 8.570 8.570 8.500 8.570 13,267 +0.09(+1.06%)
Nov 27, 2023 8.420 8.480 8.400 8.480 15,482 -0.09(-1.05%)
Nov 24, 2023 8.520 8.580 8.500 8.570 7,670 -0.08(-0.92%)
Nov 22, 2023 8.640 8.690 8.620 8.650 8,518 +0.11(+1.29%)
Nov 21, 2023 8.620 8.660 8.520 8.540 22,729 -0.16(-1.85%)
Nov 20, 2023 8.610 8.717 8.610 8.701 17,052 +0.04(+0.48%)
Nov 17, 2023 8.760 8.760 8.600 8.660 85,186 +0.18(+2.12%)
Nov 16, 2023 8.430 8.540 8.430 8.480 14,040 -0.04(-0.47%)
Nov 15, 2023 8.500 8.600 8.500 8.520 35,760 +0.09(+1.07%)
Nov 14, 2023 8.310 8.510 8.310 8.430 28,751 +0.20(+2.43%)
Nov 13, 2023 8.110 8.252 8.110 8.230 33,422 +0.11(+1.37%)
Nov 10, 2023 8.050 8.129 8.010 8.119 9,736 -0.10(-1.23%)
Nov 09, 2023 8.210 8.320 8.200 8.220 36,207 +0.02(+0.24%)
Nov 08, 2023 8.120 8.290 8.120 8.200 32,985 +0.26(+3.27%)
Nov 07, 2023 7.980 7.980 7.840 7.940 22,048 -0.01(-0.13%)
Nov 06, 2023 8.060 8.060 7.910 7.950 63,977 -0.21(-2.57%)
Nov 03, 2023 8.090 8.230 8.010 8.160 113,668 +0.63(+8.37%)
Nov 02, 2023 7.490 7.620 7.490 7.530 82,893 +0.53(+7.57%)
Nov 01, 2023 6.970 7.045 6.930 7.000 24,395 -0.06(-0.85%)
Oct 31, 2023 7.060 7.090 7.000 7.060 72,156 -0.09(-1.26%)
Oct 30, 2023 7.150 7.160 7.100 7.150 42,796 +0.04(+0.63%)
Oct 27, 2023 7.360 7.360 7.100 7.105 53,446 -0.07(-1.04%)
Oct 26, 2023 7.300 7.300 7.100 7.180 36,360 -0.01(-0.10%)
Oct 25, 2023 7.050 7.290 7.050 7.188 23,435 +0.02(+0.24%)
Oct 24, 2023 7.310 7.310 7.070 7.170 59,468 -0.01(-0.14%)
Oct 23, 2023 7.180 7.210 6.930 7.180 74,999 +0.15(+2.13%)
Oct 20, 2023 7.130 7.130 7.000 7.030 53,428 -0.13(-1.82%)
Oct 19, 2023 7.110 7.250 7.110 7.160 36,420 -0.06(-0.83%)
Oct 18, 2023 7.310 7.310 7.140 7.220 32,245 -0.29(-3.86%)
Oct 17, 2023 7.490 7.580 7.460 7.510 53,204 -0.08(-1.05%)
Oct 16, 2023 7.560 7.605 7.490 7.590 35,290 +0.12(+1.61%)
Oct 13, 2023 7.490 7.516 7.460 7.470 20,472 -0.04(-0.53%)
Oct 12, 2023 7.640 7.640 7.500 7.510 23,922 -0.24(-3.10%)
Oct 11, 2023 7.830 7.830 7.719 7.750 37,118 -0.02(-0.26%)
Oct 10, 2023 7.710 7.830 7.695 7.770 30,942 +0.20(+2.64%)
Oct 09, 2023 7.560 7.580 7.480 7.570 36,399 -0.32(-4.06%)
Oct 06, 2023 7.700 7.920 7.700 7.890 22,078 +0.11(+1.41%)
Oct 05, 2023 7.745 7.790 7.720 7.780 21,402 +0.17(+2.17%)
Oct 04, 2023 7.508 7.649 7.478 7.615 61,285 +0.04(+0.59%)
Oct 03, 2023 7.620 7.630 7.560 7.570 56,978 -0.24(-3.07%)
Oct 02, 2023 7.870 7.870 7.773 7.810 43,181 -0.09(-1.14%)
Sep 29, 2023 7.950 7.970 7.890 7.900 33,335 -0.03(-0.38%)
Sep 28, 2023 7.785 7.960 7.770 7.930 58,983 -0.09(-1.12%)
Sep 27, 2023 8.020 8.080 7.993 8.020 58,173 +0.01(+0.19%)
Sep 26, 2023 8.100 8.120 7.990 8.005 54,902 -0.10(-1.29%)
Sep 25, 2023 8.140 8.140 8.100 8.110 53,649 -0.49(-5.70%)
Sep 22, 2023 8.625 8.675 8.600 8.600 15,681 +0.07(+0.82%)
Sep 21, 2023 8.550 8.590 8.520 8.530 30,756 -0.08(-0.93%)
Sep 20, 2023 8.690 8.720 8.590 8.610 15,760 +0.10(+1.18%)
Sep 19, 2023 8.490 8.530 8.480 8.510 34,979 -0.01(-0.06%)
Sep 18, 2023 8.514 8.540 8.500 8.515 28,189 -0.04(-0.53%)
Sep 15, 2023 8.570 8.659 8.560 8.560 27,835 +0.01(+0.14%)
Sep 14, 2023 8.570 8.570 8.520 8.548 50,849 -0.12(-1.44%)
Sep 13, 2023 8.720 8.740 8.660 8.672 25,609 -0.14(-1.56%)
Sep 12, 2023 8.800 8.820 8.790 8.810 25,585 +0.00(+0.00%)
Sep 11, 2023 8.726 8.810 8.720 8.810 21,260 +0.20(+2.32%)
Sep 08, 2023 8.620 8.640 8.610 8.610 6,979 -0.03(-0.32%)
Sep 07, 2023 8.600 8.660 8.600 8.638 19,484 -0.02(-0.25%)
Sep 06, 2023 8.650 8.700 8.620 8.660 21,571 -0.18(-2.04%)
Sep 05, 2023 8.790 8.860 8.785 8.840 16,746 -0.03(-0.33%)
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.