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

Deutsche Lufthansa Ag (OP: DLAKF )

6.760 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Jan 31, 2022 7.680 7.740 7.570 7.570 6,231 +0.07(+0.93%)
Jan 28, 2022 7.800 7.800 7.500 7.500 2,150 -0.31(-3.97%)
Jan 27, 2022 7.810 7.860 7.810 7.810 1,150 -0.03(-0.38%)
Jan 26, 2022 8.050 8.050 7.840 7.840 1,120 +0.29(+3.77%)
Jan 25, 2022 7.505 7.555 7.505 7.555 1,840 +0.21(+2.79%)
Jan 24, 2022 7.550 7.550 7.320 7.350 53,606 -0.46(-5.89%)
Jan 21, 2022 7.830 7.890 7.720 7.810 18,742 -0.23(-2.86%)
Jan 20, 2022 8.040 8.040 8.040 8.040 2,655 +0.32(+4.15%)
Jan 19, 2022 7.800 8.000 7.700 7.720 21,884 -0.40(-4.93%)
Jan 18, 2022 8.060 8.120 8.060 8.120 6,522 +0.06(+0.74%)
Jan 14, 2022 8.060 0 -0.24(-2.89%)
Jan 13, 2022 8.200 8.340 8.200 8.300 20,524 +0.10(+1.22%)
Jan 12, 2022 8.200 8.200 8.200 8.200 5,084 -0.03(-0.36%)
Jan 11, 2022 8.490 8.490 8.180 8.230 3,700 -0.03(-0.36%)
Jan 10, 2022 7.960 8.260 7.960 8.260 52,107 +0.32(+4.03%)
Jan 07, 2022 8.045 8.045 7.940 7.940 730 -0.00(-0.04%)
Jan 06, 2022 7.980 8.000 7.810 7.943 2,407 +0.13(+1.70%)
Jan 05, 2022 8.000 8.140 7.810 7.810 15,221 +0.01(+0.13%)
Jan 04, 2022 7.820 8.015 7.800 7.800 41,710 +0.20(+2.63%)
Jan 03, 2022 7.740 7.740 7.280 7.600 65,598 +0.80(+11.76%)
Dec 31, 2021 6.670 6.850 6.670 6.800 16,421 -0.04(-0.58%)
Dec 30, 2021 6.900 6.900 6.840 6.840 3,231 -0.06(-0.87%)
Dec 29, 2021 7.100 7.100 6.900 6.900 22,749 +0.02(+0.29%)
Dec 28, 2021 7.100 7.100 6.880 6.880 4,605 +0.00(+0.00%)
Dec 27, 2021 6.870 7.125 6.870 6.880 4,762 +0.02(+0.29%)
Dec 23, 2021 7.410 7.410 6.860 6.860 4,761 -0.08(-1.22%)
Dec 22, 2021 6.830 7.059 6.830 6.945 18,090 +0.54(+8.52%)
Dec 20, 2021 6.400 6.400 6.400 0 -0.04(-0.62%)
Dec 17, 2021 6.440 6.440 6.440 6.440 170 -0.05(-0.77%)
Dec 16, 2021 6.400 6.595 6.400 6.490 1,269 +0.10(+1.56%)
Dec 15, 2021 6.490 6.490 6.390 6.390 1,783 -0.26(-3.91%)
Dec 13, 2021 6.650 6.650 6.650 80 -0.24(-3.48%)
Dec 10, 2021 6.800 7.000 6.799 6.890 2,758 -0.16(-2.27%)
Dec 09, 2021 7.050 7.050 7.050 7.050 2,000 +0.05(+0.71%)
Dec 08, 2021 6.930 7.050 6.920 7.000 4,183 +0.06(+0.90%)
Dec 07, 2021 6.900 6.950 6.850 6.938 7,435 +0.06(+0.84%)
Dec 06, 2021 6.450 6.885 6.450 6.880 15,150 +0.43(+6.67%)
Dec 03, 2021 6.565 6.720 6.350 6.450 7,877 +0.02(+0.35%)
Dec 02, 2021 6.440 6.560 6.395 6.428 8,061 +0.13(+2.02%)
Dec 01, 2021 6.500 6.500 6.300 6.300 9,620 +0.10(+1.61%)
Nov 30, 2021 6.270 6.330 6.050 6.200 40,879 -0.08(-1.27%)
Nov 29, 2021 6.520 6.520 6.170 6.280 40,238 +0.11(+1.78%)
Nov 26, 2021 6.460 6.460 6.160 6.170 29,619 -0.73(-10.58%)
Nov 24, 2021 6.850 6.900 6.720 6.900 15,647 +0.00(+0.00%)
Nov 23, 2021 6.905 7.000 6.890 6.900 4,125 +0.04(+0.58%)
Nov 22, 2021 6.860 6.870 6.830 6.860 2,472 -0.03(-0.44%)
Nov 19, 2021 7.030 7.030 6.780 6.890 26,197 -0.20(-2.82%)
Nov 18, 2021 7.220 7.090 7.090 7.090 6,523 -0.13(-1.80%)
Nov 17, 2021 7.300 7.300 7.200 7.220 10,474 -0.21(-2.76%)
Nov 16, 2021 7.670 7.670 7.400 7.425 61,568 -0.18(-2.37%)
Nov 15, 2021 7.400 7.750 7.400 7.605 4,074 +0.04(+0.46%)
Nov 12, 2021 7.750 7.750 7.430 7.570 6,448 -0.04(-0.53%)
Nov 11, 2021 7.750 7.750 7.570 7.610 30,666 -0.35(-4.40%)
Nov 10, 2021 8.150 7.960 7.960 12,565 -0.05(-0.62%)
Nov 09, 2021 8.440 8.470 8.010 8.010 14,921 -0.14(-1.72%)
Nov 08, 2021 8.100 8.180 7.830 8.150 21,789 +0.15(+1.88%)
Nov 05, 2021 7.850 8.060 7.700 8.000 42,022 +0.37(+4.78%)
Nov 04, 2021 7.580 7.700 7.510 7.635 24,268 +0.33(+4.59%)
Nov 03, 2021 7.200 7.375 7.200 7.300 22,928 +0.34(+4.85%)
Nov 02, 2021 6.910 7.020 6.848 6.963 35,232 +0.25(+3.69%)
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.