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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.308 +0.078 (+1.08%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 1, 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, 2020 12.00 12.00 11.61 11.61 97,897 -0.49(-4.05%)
Nov 27, 2020 12.22 12.22 12.09 12.10 91,400 -0.44(-3.51%)
Nov 25, 2020 12.61 12.61 12.35 12.54 52,100 +0.02(+0.16%)
Nov 24, 2020 12.25 12.52 12.21 12.52 88,586 +0.88(+7.56%)
Nov 23, 2020 11.62 11.65 11.50 11.64 111,873 +0.50(+4.49%)
Nov 20, 2020 11.22 11.24 11.11 11.14 60,500 -0.19(-1.68%)
Nov 19, 2020 11.21 11.34 11.14 11.33 39,469 -0.28(-2.41%)
Nov 18, 2020 11.59 11.71 11.59 11.61 56,907 +0.01(+0.13%)
Nov 17, 2020 11.38 11.61 11.34 11.60 74,572 -0.00(-0.04%)
Nov 16, 2020 11.52 11.60 11.32 11.60 121,957 +0.71(+6.53%)
Nov 13, 2020 10.67 10.94 10.66 10.89 43,900 +0.27(+2.53%)
Nov 12, 2020 10.63 10.78 10.58 10.62 33,075 -0.23(-2.12%)
Nov 11, 2020 11.03 11.07 10.66 10.85 83,947 -0.37(-3.30%)
Nov 10, 2020 11.41 11.48 11.17 11.22 197,029 +0.63(+5.95%)
Nov 09, 2020 11.08 11.15 10.42 10.59 367,762 +1.69(+18.99%)
Nov 06, 2020 8.940 8.965 8.850 8.900 91,900 -0.49(-5.22%)
Nov 05, 2020 9.415 9.490 9.340 9.390 22,799 -0.05(-0.53%)
Nov 04, 2020 9.280 9.490 9.280 9.440 42,573 +0.04(+0.43%)
Nov 03, 2020 9.110 9.400 9.110 9.400 71,545 +0.54(+6.09%)
Nov 02, 2020 8.890 8.930 8.710 8.860 39,533 +0.32(+3.75%)
Oct 30, 2020 8.500 8.605 8.369 8.540 24,500 +0.00(+0.00%)
Oct 29, 2020 8.470 8.630 8.274 8.540 51,106 +0.01(+0.18%)
Oct 28, 2020 8.590 8.640 8.440 8.525 47,325 -0.48(-5.38%)
Oct 27, 2020 9.300 9.300 9.005 9.010 25,672 -0.47(-4.96%)
Oct 26, 2020 9.870 9.870 9.475 9.480 31,132 -0.55(-5.48%)
Oct 23, 2020 9.988 10.03 9.845 10.03 54,600 +0.53(+5.58%)
Oct 22, 2020 9.410 9.550 9.340 9.500 81,479 +0.25(+2.70%)
Oct 21, 2020 9.355 9.400 9.230 9.250 42,842 -0.40(-4.15%)
Oct 20, 2020 9.530 10.09 9.530 9.650 87,928 +0.43(+4.66%)
Oct 19, 2020 9.075 9.395 9.030 9.220 55,082 +0.37(+4.18%)
Oct 16, 2020 8.720 8.870 8.720 8.850 31,200 +0.05(+0.57%)
Oct 15, 2020 8.810 8.920 8.670 8.800 44,696 -0.23(-2.55%)
Oct 14, 2020 9.204 9.250 9.000 9.030 11,235 -0.11(-1.20%)
Oct 13, 2020 9.170 9.230 9.040 9.140 56,285 -0.43(-4.49%)
Oct 12, 2020 9.430 9.590 9.430 9.570 16,091 +0.16(+1.70%)
Oct 09, 2020 9.470 9.610 9.380 9.410 94,200 -0.21(-2.18%)
Oct 08, 2020 9.540 9.760 9.510 9.620 50,246 +0.51(+5.60%)
Oct 07, 2020 9.170 9.200 9.040 9.110 26,579 +0.23(+2.65%)
Oct 06, 2020 8.870 9.160 8.870 8.875 118,732 +0.36(+4.17%)
Oct 05, 2020 8.520 8.630 8.450 8.520 33,286 +0.10(+1.19%)
Oct 02, 2020 8.190 8.440 8.110 8.420 69,300 -0.20(-2.32%)
Oct 01, 2020 8.385 8.640 8.385 8.620 44,713 -0.08(-0.92%)
Sep 30, 2020 8.550 8.750 8.550 8.700 47,159 +0.19(+2.23%)
Sep 29, 2020 8.640 8.650 8.500 8.510 58,867 -0.11(-1.28%)
Sep 28, 2020 8.630 8.740 8.420 8.620 55,282 +0.24(+2.86%)
Sep 25, 2020 8.240 8.400 8.235 8.380 73,000 -0.20(-2.33%)
Sep 24, 2020 8.570 8.680 8.480 8.580 95,354 -0.26(-2.89%)
Sep 23, 2020 9.100 9.190 8.800 8.835 67,910 +0.06(+0.63%)
Sep 22, 2020 8.780 8.870 8.690 8.780 127,452 -0.53(-5.69%)
Sep 21, 2020 9.290 9.370 9.040 9.310 117,938 -0.96(-9.35%)
Sep 18, 2020 10.22 10.29 10.15 10.27 60,300 -0.38(-3.57%)
Sep 17, 2020 10.62 10.71 10.57 10.65 26,202 +0.45(+4.41%)
Sep 16, 2020 10.02 10.37 10.02 10.20 18,673 +0.15(+1.49%)
Sep 15, 2020 10.19 10.24 10.05 10.05 55,442 -0.14(-1.37%)
Sep 14, 2020 10.32 10.32 10.19 10.19 80,318 +0.18(+1.80%)
Sep 11, 2020 10.10 10.11 9.960 10.01 19,500 -0.05(-0.50%)
Sep 10, 2020 10.43 10.55 10.06 10.06 27,121 -0.29(-2.80%)
Sep 09, 2020 10.42 10.46 10.25 10.35 9,204 -0.01(-0.10%)
Sep 08, 2020 10.33 10.47 10.30 10.36 33,858 -0.57(-5.20%)
Sep 04, 2020 10.77 10.94 10.62 10.93 87,000 +0.50(+4.83%)
Sep 03, 2020 10.75 10.87 10.38 10.43 52,984 +0.31(+3.06%)
Sep 02, 2020 10.06 10.16 9.915 10.12 20,397 -0.13(-1.27%)
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.