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

Deutsche Lufthansa Ag (OP: DLAKF )

7.180 +0.080 (+1.13%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 19, 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 (%)
May 31, 2022 7.250 0 -0.03(-0.41%)
May 27, 2022 7.330 7.330 7.280 7.280 12,990 +0.13(+1.82%)
May 20, 2022 7.150 0 +0.01(+0.14%)
May 19, 2022 7.140 7.140 7.140 7.140 200 +0.04(+0.56%)
May 17, 2022 7.100 40 +0.26(+3.80%)
May 16, 2022 7.090 7.090 6.840 6.840 3,001 -0.41(-5.65%)
May 13, 2022 7.130 7.250 7.130 7.250 2,957 +0.22(+3.13%)
May 12, 2022 7.000 7.030 7.000 7.030 2,350 -0.27(-3.74%)
May 11, 2022 7.280 7.303 7.270 7.303 8,602 +0.24(+3.37%)
May 10, 2022 7.110 7.110 7.000 7.065 3,663 -0.13(-1.87%)
May 09, 2022 7.200 7.200 7.200 7.200 1,758 +0.00(+0.00%)
May 06, 2022 7.110 7.200 7.110 7.200 1,218 -0.20(-2.70%)
May 05, 2022 7.400 7.400 7.400 7.400 150 -0.17(-2.25%)
May 04, 2022 7.670 7.670 7.570 7.570 1,200 -0.12(-1.62%)
May 03, 2022 7.695 7.695 7.590 7.695 2,320 +0.19(+2.46%)
May 02, 2022 7.510 7.510 7.510 7.510 605 +0.00(+0.07%)
Apr 28, 2022 7.505 15 +0.04(+0.54%)
Apr 27, 2022 7.450 7.465 7.380 7.465 4,005 -0.28(-3.55%)
Apr 25, 2022 7.740 0 -0.04(-0.58%)
Apr 22, 2022 7.785 7.785 7.785 7.785 281 -0.22(-2.81%)
Apr 21, 2022 8.010 8.010 8.010 8.010 17,340 +0.20(+2.56%)
Apr 19, 2022 7.810 80 +0.07(+0.90%)
Apr 14, 2022 7.740 171 +0.17(+2.25%)
Apr 13, 2022 7.530 7.650 7.530 7.570 4,579 -0.09(-1.17%)
Apr 12, 2022 7.550 7.660 7.550 7.660 16,245 -0.01(-0.13%)
Apr 11, 2022 7.600 7.750 7.600 7.670 54,103 +0.06(+0.79%)
Apr 08, 2022 7.665 7.665 7.500 7.610 7,937 -0.39(-4.87%)
Apr 05, 2022 8.000 12 -0.03(-0.42%)
Apr 04, 2022 8.034 8.034 8.034 8.034 198 +0.18(+2.34%)
Apr 01, 2022 7.850 7.850 7.850 7.850 131 -0.54(-6.44%)
Mar 31, 2022 8.150 8.390 8.150 8.390 23,926 -0.01(-0.12%)
Mar 30, 2022 8.400 8.400 8.400 8.400 2,653 +0.00(+0.00%)
Mar 29, 2022 8.400 8.400 8.300 8.400 35,330 +0.38(+4.74%)
Mar 28, 2022 8.070 8.070 7.825 8.020 1,359 +0.25(+3.22%)
Mar 25, 2022 7.700 7.770 7.700 7.770 2,002 -0.13(-1.65%)
Mar 24, 2022 7.650 7.900 7.650 7.900 574 +0.00(+0.00%)
Mar 22, 2022 7.900 17,622 +0.36(+4.77%)
Mar 21, 2022 7.570 7.570 7.540 7.540 1,923 -0.25(-3.21%)
Mar 17, 2022 7.790 12,601 -0.10(-1.27%)
Mar 16, 2022 7.820 7.890 7.820 7.890 1,170 +0.36(+4.78%)
Mar 15, 2022 7.655 7.655 7.530 7.530 23,450 +0.01(+0.13%)
Mar 14, 2022 7.520 7.520 7.450 7.520 1,620 +0.25(+3.44%)
Mar 11, 2022 7.410 7.410 7.270 7.270 1,382 -0.03(-0.41%)
Mar 10, 2022 7.260 7.415 7.260 7.300 12,176 -0.09(-1.22%)
Mar 09, 2022 7.180 7.460 7.180 7.390 34,452 +0.59(+8.68%)
Mar 08, 2022 6.250 6.830 6.250 6.800 17,201 +0.80(+13.33%)
Mar 07, 2022 6.300 6.430 6.000 6.000 5,999 -0.30(-4.76%)
Mar 04, 2022 6.510 6.600 6.300 6.300 22,672 -0.60(-8.70%)
Mar 03, 2022 7.010 7.020 6.660 6.900 14,701 -0.45(-6.12%)
Mar 02, 2022 7.312 7.350 7.312 7.350 1,356 +0.20(+2.80%)
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.