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

Deutsche Lufthansa Ag (OP: DLAKF )

7.400 -0.050 (-0.67%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 7, 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 (%)
Mar 26, 2013 20.04 20.04 20.04 0 -0.32(-1.57%)
Mar 22, 2013 20.36 20.36 20.36 0 -0.54(-2.58%)
Mar 19, 2013 20.90 20.90 20.90 0 +0.84(+4.18%)
Mar 04, 2013 20.06 20.06 20.06 0 +0.60(+3.09%)
Feb 25, 2013 19.46 19.46 19.46 0 -0.42(-2.11%)
Feb 20, 2013 19.88 19.88 19.88 19.88 0 -0.92(-4.42%)
Feb 19, 2013 21.30 21.32 20.80 20.80 990 +1.25(+6.39%)
Feb 07, 2013 19.55 19.55 19.55 0 +0.05(+0.26%)
Feb 05, 2013 19.50 19.50 19.50 0 +0.10(+0.52%)
Feb 04, 2013 19.40 19.40 19.40 19.40 350 -1.02(-5.00%)
Jan 28, 2013 20.42 20.42 20.42 0 -0.19(-0.92%)
Jan 25, 2013 20.61 20.61 20.61 20.61 3,260 +0.83(+4.20%)
Jan 22, 2013 19.78 19.78 19.78 0 +0.63(+3.29%)
Dec 31, 2012 19.15 19.15 19.15 0 +0.18(+0.95%)
Dec 21, 2012 18.97 18.97 18.97 18.97 0 +0.57(+3.10%)
Dec 17, 2012 18.40 18.40 18.40 0 +0.40(+2.22%)
Dec 14, 2012 18.00 18.00 18.00 18.00 200 +0.09(+0.50%)
Dec 13, 2012 17.91 17.91 17.91 17.91 500 +0.11(+0.62%)
Dec 12, 2012 17.80 17.80 17.80 17.80 300 +0.89(+5.26%)
Dec 10, 2012 16.91 16.91 16.91 0 -0.56(-3.21%)
Dec 05, 2012 17.47 17.47 17.47 17.47 0 +0.06(+0.34%)
Dec 04, 2012 17.41 17.41 17.41 17.41 2,900 +0.85(+5.13%)
Nov 30, 2012 16.56 16.56 16.56 16.56 300 -0.22(-1.31%)
Nov 29, 2012 16.78 16.78 16.78 16.78 300 -0.10(-0.59%)
Nov 26, 2012 16.88 16.88 16.88 200 +0.86(+5.37%)
Nov 06, 2012 16.02 16.02 16.02 0 +0.32(+2.04%)
Nov 04, 2012 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Nov 02, 2012 15.72 15.72 15.70 15.70 1,000 +0.12(+0.77%)
Nov 01, 2012 15.36 15.58 15.35 15.58 700 +0.51(+3.38%)
Oct 31, 2012 15.07 15.07 15.07 15.07 100 +0.47(+3.22%)
Oct 19, 2012 14.60 14.60 14.60 0 +0.21(+1.46%)
Oct 17, 2012 14.39 14.39 14.39 14.39 0 +0.20(+1.41%)
Oct 06, 2012 14.19 14.19 14.19 0 +0.00(+0.00%)
Oct 05, 2012 14.19 14.19 14.19 14.19 150 +0.66(+4.88%)
Sep 28, 2012 13.53 13.53 13.53 0 -0.56(-3.97%)
Sep 24, 2012 14.09 14.09 14.09 0 +0.13(+0.93%)
Sep 13, 2012 13.96 13.96 13.96 0 +0.06(+0.43%)
Sep 12, 2012 13.90 13.91 13.90 13.90 9,300 +1.79(+14.74%)
Sep 04, 2012 12.11 12.11 12.11 0 -0.29(-2.31%)
Aug 23, 2012 12.40 12.40 12.40 12.40 0 -0.11(-0.88%)
Jul 27, 2012 12.51 12.51 12.51 0 +0.73(+6.21%)
Jul 25, 2012 11.78 11.78 11.78 0 +0.16(+1.36%)
Jul 23, 2012 11.62 11.62 11.62 0 -0.33(-2.78%)
Jul 18, 2012 11.95 11.95 11.95 0 +0.23(+1.98%)
Jul 10, 2012 11.72 11.72 11.72 0 +0.26(+2.30%)
Jul 05, 2012 11.46 11.46 11.46 0 -0.14(-1.24%)
Jul 03, 2012 11.60 11.60 11.60 11.60 200 +0.33(+2.93%)
Jun 22, 2012 11.27 11.27 11.27 0 -0.15(-1.31%)
Jun 21, 2012 11.42 11.42 11.42 11.42 400 +1.37(+13.63%)
Jun 14, 2012 10.05 10.05 10.05 0 +0.05(+0.50%)
Jun 12, 2012 10.00 10.00 10.00 0 -0.26(-2.53%)
Jun 10, 2012 10.26 10.26 10.26 0 +0.00(+0.00%)
Jun 08, 2012 10.26 10.26 10.26 10.26 100 -0.34(-3.21%)
Jun 07, 2012 10.46 10.60 10.46 10.60 400 +0.18(+1.71%)
Jun 06, 2012 10.42 10.42 10.42 10.42 2,450 +0.29(+2.88%)
Jun 05, 2012 10.06 10.13 9.980 10.13 1,000 -0.40(-3.80%)
May 24, 2012 10.53 10.53 10.53 10.53 0 -0.17(-1.59%)
May 23, 2012 10.80 10.80 10.70 10.70 400 -0.45(-4.00%)
May 15, 2012 11.15 11.15 11.15 0 -0.70(-5.94%)
May 08, 2012 11.85 11.85 11.85 0 -0.49(-4.00%)
May 07, 2012 12.34 12.34 12.34 12.34 2,450 -0.11(-0.85%)
May 04, 2012 12.39 12.45 12.39 12.45 800 -0.33(-2.58%)
May 03, 2012 12.78 12.78 12.78 12.78 600 +0.04(+0.31%)
May 02, 2012 12.96 12.96 12.74 12.74 8,900 +0.44(+3.61%)
Apr 23, 2012 12.30 12.30 12.30 0 -0.64(-4.98%)
Apr 13, 2012 12.94 12.94 12.94 0 -0.18(-1.37%)
Apr 09, 2012 13.12 13.12 13.12 0 -0.18(-1.35%)
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.