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 (%)
Aug 31, 2023 9.001 9.010 8.890 8.932 8,022 +0.00(+0.03%)
Aug 30, 2023 8.880 8.945 8.880 8.930 31,763 -0.15(-1.61%)
Aug 29, 2023 8.950 9.090 8.950 9.076 16,610 +0.21(+2.33%)
Aug 28, 2023 8.840 9.020 8.840 8.870 29,258 +0.11(+1.24%)
Aug 25, 2023 8.960 8.960 8.695 8.761 11,608 -0.03(-0.33%)
Aug 24, 2023 9.020 9.020 8.790 8.790 25,876 -0.29(-3.19%)
Aug 23, 2023 9.000 9.119 9.000 9.080 8,946 +0.06(+0.67%)
Aug 22, 2023 9.230 9.230 9.000 9.020 26,722 -0.14(-1.53%)
Aug 21, 2023 9.190 9.190 9.070 9.160 155,068 -0.04(-0.38%)
Aug 18, 2023 9.100 9.200 9.100 9.195 27,028 -0.04(-0.38%)
Aug 17, 2023 9.310 9.360 9.230 9.230 12,845 -0.16(-1.68%)
Aug 16, 2023 9.390 9.510 9.387 9.387 22,508 +0.01(+0.08%)
Aug 15, 2023 9.390 9.465 9.380 9.380 26,501 -0.16(-1.66%)
Aug 14, 2023 9.570 9.599 9.300 9.538 32,437 -0.04(-0.44%)
Aug 11, 2023 9.610 9.630 9.500 9.580 7,800 -0.04(-0.42%)
Aug 10, 2023 9.705 9.750 9.610 9.620 12,701 +0.03(+0.31%)
Aug 09, 2023 9.550 9.605 9.540 9.590 43,133 +0.15(+1.59%)
Aug 08, 2023 9.370 9.460 9.280 9.440 22,774 -0.03(-0.32%)
Aug 07, 2023 9.430 9.640 9.420 9.470 20,148 +0.13(+1.39%)
Aug 04, 2023 9.420 9.540 9.340 9.340 48,630 +0.14(+1.52%)
Aug 03, 2023 9.200 9.250 9.080 9.200 145,881 -0.38(-3.97%)
Aug 02, 2023 9.620 9.634 9.580 9.580 76,484 -0.35(-3.52%)
Aug 01, 2023 10.05 10.05 9.900 9.930 17,794 -0.13(-1.29%)
Jul 31, 2023 10.11 10.13 10.05 10.06 30,805 +0.17(+1.72%)
Jul 28, 2023 9.870 10.00 9.870 9.890 34,159 +0.22(+2.28%)
Jul 27, 2023 9.710 9.773 9.660 9.670 23,890 -0.07(-0.72%)
Jul 26, 2023 9.640 9.740 9.640 9.740 7,146 +0.18(+1.88%)
Jul 25, 2023 9.600 9.629 9.560 9.560 25,195 -0.16(-1.65%)
Jul 24, 2023 9.680 9.753 9.650 9.720 14,111 -0.08(-0.87%)
Jul 21, 2023 9.820 9.850 9.763 9.805 26,844 +0.03(+0.31%)
Jul 20, 2023 9.855 9.855 9.760 9.775 39,971 -0.06(-0.66%)
Jul 19, 2023 9.850 9.850 9.800 9.840 24,763 +0.06(+0.61%)
Jul 18, 2023 9.680 9.780 9.650 9.780 27,900 -0.01(-0.10%)
Jul 17, 2023 9.740 9.810 9.740 9.790 18,267 -0.04(-0.41%)
Jul 14, 2023 9.875 9.880 9.825 9.830 35,216 -0.18(-1.80%)
Jul 13, 2023 10.14 10.15 9.960 10.01 15,642 +0.04(+0.45%)
Jul 12, 2023 9.840 10.00 9.840 9.965 14,141 +0.03(+0.32%)
Jul 11, 2023 9.960 9.960 9.840 9.933 15,316 -0.04(-0.37%)
Jul 10, 2023 9.915 9.970 9.900 9.970 22,257 +0.12(+1.17%)
Jul 07, 2023 9.860 9.900 9.800 9.855 23,361 +0.04(+0.46%)
Jul 06, 2023 9.880 9.910 9.680 9.810 48,952 -0.36(-3.54%)
Jul 05, 2023 10.23 10.26 10.17 10.17 25,193 -0.11(-1.07%)
Jul 03, 2023 10.30 10.33 10.26 10.28 22,759 +0.06(+0.59%)
Jun 30, 2023 10.28 10.28 10.19 10.22 10,772 +0.01(+0.10%)
Jun 29, 2023 10.18 10.25 10.17 10.21 7,016 -0.10(-0.97%)
Jun 28, 2023 10.34 10.38 10.28 10.31 15,213 -0.03(-0.29%)
Jun 27, 2023 10.21 10.34 10.21 10.34 15,461 +0.36(+3.61%)
Jun 26, 2023 9.950 10.01 9.920 9.980 25,212 +0.00(+0.00%)
Jun 23, 2023 9.900 10.01 9.870 9.980 14,066 -0.35(-3.39%)
Jun 22, 2023 10.20 10.34 10.20 10.33 24,153 +0.13(+1.27%)
Jun 21, 2023 10.17 10.24 10.16 10.20 11,348 +0.12(+1.19%)
Jun 20, 2023 10.12 10.12 10.04 10.08 16,255 -0.13(-1.27%)
Jun 16, 2023 10.24 10.27 10.10 10.21 11,018 -0.01(-0.10%)
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.