Skip to main content

Deutsche Lufthansa Ag (OP: DLAKF )

7.000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 7.250 7.250 7.000 7.000 900 +0.00(+0.00%)
May 23, 2024 7.000 110 +0.00(+0.00%)
May 22, 2024 7.000 7.000 7.000 7.000 609 -0.50(-6.67%)
May 17, 2024 7.500 0 +0.14(+1.97%)
May 16, 2024 7.460 7.460 7.355 7.355 585 -0.09(-1.28%)
May 14, 2024 7.450 47 +0.26(+3.62%)
May 13, 2024 7.100 7.190 7.100 7.190 2,014 +0.09(+1.27%)
May 10, 2024 7.100 7.100 7.100 7.100 100 -0.30(-4.05%)
May 07, 2024 7.400 13 -0.05(-0.67%)
May 03, 2024 7.450 0 +0.35(+4.93%)
May 01, 2024 7.100 0 -0.20(-2.74%)
Apr 30, 2024 7.300 7.300 7.300 7.300 1,000 +0.05(+0.69%)
Apr 29, 2024 7.260 7.260 7.250 7.250 918 +0.49(+7.25%)
Apr 26, 2024 6.760 6.760 6.760 6.760 125 +0.00(+0.00%)
Apr 24, 2024 6.760 2 -0.14(-2.00%)
Apr 23, 2024 6.898 6.898 6.898 6.898 1,585 -0.32(-4.46%)
Apr 22, 2024 7.220 7.220 7.220 7.220 4,005 +0.04(+0.56%)
Apr 19, 2024 7.180 7.180 7.180 7.180 2,547 +0.08(+1.13%)
Apr 18, 2024 6.894 7.100 6.894 7.100 1,899 +0.31(+4.57%)
Apr 17, 2024 6.790 6.790 6.790 6.790 850 +0.14(+2.11%)
Apr 16, 2024 6.800 6.800 6.650 6.650 1,160 -0.76(-10.26%)
Apr 15, 2024 7.200 7.410 7.040 7.410 845 +0.17(+2.35%)
Apr 12, 2024 7.240 7.240 7.240 7.240 2,001 -0.23(-3.08%)
Apr 11, 2024 7.470 7.470 7.470 7.470 1,020 -0.25(-3.24%)
Apr 10, 2024 7.720 7.720 7.720 7.720 330 +0.00(+0.06%)
Apr 09, 2024 7.715 7.715 7.715 7.715 220 +0.09(+1.17%)
Apr 05, 2024 7.626 0 -0.19(-2.48%)
Mar 27, 2024 7.820 0 +0.17(+2.22%)
Mar 25, 2024 7.650 0 -0.01(-0.13%)
Mar 22, 2024 7.660 7.660 7.660 7.660 710 +0.23(+3.10%)
Mar 19, 2024 7.430 0 +0.05(+0.68%)
Mar 18, 2024 7.380 7.380 7.380 7.380 137 +0.10(+1.37%)
Mar 15, 2024 7.280 7.430 7.280 7.280 965 -0.16(-2.15%)
Mar 08, 2024 7.440 0 -0.23(-3.02%)
Mar 07, 2024 7.672 7.672 7.672 7.672 530 -0.11(-1.39%)
Mar 06, 2024 7.780 7.780 7.780 7.780 675 +0.12(+1.57%)
Mar 05, 2024 7.660 7.660 7.080 7.660 720 +0.06(+0.79%)
Mar 04, 2024 7.600 7.600 7.600 7.600 1,999 -0.17(-2.19%)
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.