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

Deutsche Lufthansa Ag (OP: DLAKF )

7.300 +0.050 (+0.69%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 30, 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 (%)
Dec 29, 2022 8.390 290 -0.33(-3.78%)
Dec 28, 2022 8.930 8.930 8.720 8.720 600 +0.19(+2.25%)
Dec 27, 2022 8.585 8.585 8.528 8.528 10,320 +0.12(+1.49%)
Dec 23, 2022 8.403 8.403 8.403 8.403 310 -0.05(-0.60%)
Dec 22, 2022 8.454 8.454 8.454 8.454 251 -0.04(-0.43%)
Dec 21, 2022 8.635 8.635 8.390 8.490 7,000 -0.01(-0.12%)
Dec 20, 2022 8.403 8.500 8.403 8.500 4,202 -0.10(-1.16%)
Dec 15, 2022 8.600 0 +0.06(+0.70%)
Dec 14, 2022 8.540 8.540 8.540 8.540 214 +0.05(+0.65%)
Dec 13, 2022 8.490 8.530 8.485 8.485 8,490 +0.33(+4.11%)
Dec 09, 2022 8.150 34 +0.02(+0.25%)
Dec 05, 2022 8.130 100 +0.08(+1.01%)
Dec 02, 2022 7.830 8.070 7.830 8.049 6,005 +0.05(+0.61%)
Nov 30, 2022 8.000 0 +0.19(+2.43%)
Nov 29, 2022 7.810 7.810 7.810 7.810 1,000 -0.06(-0.70%)
Nov 28, 2022 7.865 7.865 7.865 7.865 354 +0.05(+0.64%)
Nov 25, 2022 7.800 7.815 7.800 7.815 380 +0.09(+1.19%)
Nov 23, 2022 7.723 7.723 7.723 7.723 1,001 +0.08(+1.01%)
Nov 22, 2022 7.650 7.690 7.646 7.646 3,808 +0.14(+1.81%)
Nov 21, 2022 7.535 7.535 7.510 7.510 505 -0.01(-0.19%)
Nov 15, 2022 7.524 6 -0.01(-0.15%)
Nov 14, 2022 7.498 7.535 7.498 7.535 50,127 -0.06(-0.86%)
Nov 11, 2022 7.160 7.600 7.160 7.600 7,288 +0.58(+8.27%)
Nov 09, 2022 7.019 0 -0.05(-0.71%)
Nov 08, 2022 7.070 7.070 7.070 7.070 232 -0.08(-1.12%)
Nov 07, 2022 7.185 7.310 7.150 7.150 31,391 +0.04(+0.56%)
Nov 04, 2022 7.000 7.110 7.000 7.110 1,574 +0.24(+3.49%)
Nov 03, 2022 6.870 6.870 6.870 6.870 100 +0.01(+0.14%)
Nov 02, 2022 6.861 6.861 6.861 6.861 501 -0.07(-1.00%)
Oct 31, 2022 6.930 2 +0.21(+3.12%)
Oct 28, 2022 6.600 6.720 6.600 6.720 1,500 +0.13(+1.97%)
Oct 27, 2022 6.800 6.870 6.590 6.590 12,883 +0.09(+1.38%)
Oct 26, 2022 6.500 6.500 6.500 6.500 200 +0.21(+3.34%)
Oct 20, 2022 6.290 80 -0.30(-4.55%)
Oct 19, 2022 6.590 6.590 6.590 6.590 761 +0.00(+0.00%)
Oct 17, 2022 6.590 4 +0.29(+4.52%)
Oct 14, 2022 6.305 6.305 6.305 6.305 60,000 +0.10(+1.69%)
Oct 13, 2022 6.070 6.200 6.070 6.200 6,653 +0.20(+3.33%)
Oct 12, 2022 6.000 6.000 6.000 6.000 14,519 +0.00(+0.00%)
Oct 11, 2022 6.000 6.000 6.000 6.000 500 +0.34(+6.08%)
Oct 07, 2022 5.656 0 -0.24(-4.14%)
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.