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 (%)
Feb 28, 2023 10.34 10.39 10.31 10.32 23,770 +0.00(+0.00%)
Feb 27, 2023 10.29 10.34 10.29 10.32 37,059 +0.17(+1.62%)
Feb 24, 2023 10.09 10.24 0.0512 10.15 8,649 -0.09(-0.83%)
Feb 23, 2023 10.21 10.31 10.16 10.24 48,804 +0.20(+1.99%)
Feb 22, 2023 10.05 10.10 10.00 10.04 51,398 -0.18(-1.79%)
Feb 21, 2023 10.22 10.30 10.19 10.22 83,893 -0.18(-1.70%)
Feb 17, 2023 10.31 10.40 10.27 10.40 50,858 +0.18(+1.76%)
Feb 16, 2023 10.22 10.28 10.22 10.22 46,410 -0.05(-0.49%)
Feb 15, 2023 10.19 10.28 10.18 10.27 64,257 -0.07(-0.68%)
Feb 14, 2023 10.27 10.35 10.20 10.34 55,094 +0.17(+1.67%)
Feb 13, 2023 10.05 10.17 10.05 10.17 39,886 +0.18(+1.80%)
Feb 10, 2023 9.970 10.01 9.895 9.990 68,766 -0.34(-3.29%)
Feb 09, 2023 10.50 10.52 10.33 10.33 42,704 +0.01(+0.10%)
Feb 08, 2023 10.33 10.40 10.25 10.32 124,164 +0.00(+0.00%)
Feb 07, 2023 10.29 10.32 10.14 10.32 154,333 -0.13(-1.24%)
Feb 06, 2023 10.45 10.48 10.42 10.45 33,076 -0.16(-1.51%)
Feb 03, 2023 10.68 10.73 10.58 10.61 40,960 -0.13(-1.21%)
Feb 02, 2023 10.70 10.78 10.64 10.74 92,979 +0.13(+1.23%)
Feb 01, 2023 10.49 10.66 10.41 10.61 82,926 +0.09(+0.86%)
Jan 31, 2023 10.46 10.52 10.41 10.52 98,578 +0.16(+1.54%)
Jan 30, 2023 10.45 10.49 10.36 10.36 91,590 -0.17(-1.61%)
Jan 27, 2023 10.54 10.55 10.49 10.53 53,433 -0.02(-0.19%)
Jan 26, 2023 10.50 10.55 10.41 10.55 76,686 +0.07(+0.67%)
Jan 25, 2023 10.46 10.49 10.43 10.48 83,718 +0.02(+0.14%)
Jan 24, 2023 10.45 10.50 10.34 10.46 91,913 +0.09(+0.84%)
Jan 23, 2023 10.44 10.44 10.35 10.38 36,468 -0.00(-0.02%)
Jan 20, 2023 10.30 10.38 10.28 10.38 86,205 +0.27(+2.67%)
Jan 19, 2023 10.03 10.12 10.02 10.11 93,127 +0.20(+2.02%)
Jan 18, 2023 9.940 9.990 9.900 9.910 101,284 +0.46(+4.87%)
Jan 17, 2023 9.508 9.508 9.430 9.450 24,085 -0.02(-0.21%)
Jan 13, 2023 9.306 9.520 9.306 9.470 61,109 +0.23(+2.49%)
Jan 12, 2023 9.140 9.270 9.140 9.240 82,652 +0.23(+2.55%)
Jan 11, 2023 9.028 9.050 8.990 9.010 34,353 +0.04(+0.45%)
Jan 10, 2023 8.930 8.970 8.870 8.970 57,935 -0.01(-0.11%)
Jan 09, 2023 9.010 9.064 8.970 8.980 68,218 +0.10(+1.13%)
Jan 06, 2023 8.690 8.880 8.670 8.880 111,852 +0.16(+1.83%)
Jan 05, 2023 8.660 8.750 8.650 8.720 52,893 +0.09(+0.98%)
Jan 04, 2023 8.520 8.660 8.520 8.635 26,651 +0.29(+3.48%)
Jan 03, 2023 8.360 8.375 8.303 8.345 39,717 +0.11(+1.34%)
Dec 30, 2022 8.310 8.376 8.180 8.235 39,244 -0.09(-1.08%)
Dec 29, 2022 8.250 8.340 8.220 8.325 24,737 -0.22(-2.60%)
Dec 28, 2022 8.600 8.610 8.540 8.547 35,412 -0.15(-1.76%)
Dec 27, 2022 8.640 8.725 8.640 8.700 31,734 +0.13(+1.52%)
Dec 23, 2022 8.490 8.590 8.490 8.570 7,582 +0.04(+0.47%)
Dec 22, 2022 8.570 8.580 8.480 8.530 36,037 -0.03(-0.29%)
Dec 21, 2022 8.590 8.600 8.535 8.555 18,759 +0.03(+0.35%)
Dec 20, 2022 8.500 8.560 8.490 8.525 27,799 +0.04(+0.53%)
Dec 19, 2022 8.490 8.530 8.465 8.480 34,256 +0.02(+0.24%)
Dec 16, 2022 8.520 8.520 8.411 8.460 102,130 -0.09(-1.05%)
Dec 15, 2022 8.690 8.690 8.525 8.550 22,363 -0.00(-0.06%)
Dec 14, 2022 8.470 8.610 8.470 8.555 69,952 +0.13(+1.60%)
Dec 13, 2022 8.500 8.530 8.390 8.420 153,230 +0.32(+3.95%)
Dec 12, 2022 8.020 8.100 8.020 8.100 23,839 +0.05(+0.62%)
Dec 09, 2022 8.034 8.110 8.025 8.050 28,213 -0.05(-0.62%)
Dec 08, 2022 8.070 8.105 8.060 8.100 67,509 +0.11(+1.44%)
Dec 07, 2022 8.040 8.049 7.827 7.985 30,856 -0.03(-0.31%)
Dec 06, 2022 8.060 8.079 7.980 8.010 76,818 -0.07(-0.87%)
Dec 05, 2022 8.100 8.140 8.065 8.080 87,868 -0.01(-0.13%)
Dec 02, 2022 8.010 8.105 7.981 8.090 30,159 +0.16(+2.04%)
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.