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 (%)
Jul 29, 2022 6.050 0 -0.14(-2.26%)
Jul 28, 2022 6.190 6.190 6.190 6.190 2,000 +0.08(+1.23%)
Jul 27, 2022 5.900 6.115 5.900 6.115 500 +0.12(+1.92%)
Jul 26, 2022 6.000 6.000 6.000 6.000 1,071 -0.18(-2.91%)
Jul 25, 2022 6.170 6.356 6.170 6.180 2,735 +0.02(+0.32%)
Jul 22, 2022 6.160 6.160 6.160 6.160 110 +0.00(+0.00%)
Jul 20, 2022 6.160 80 -0.08(-1.28%)
Jul 19, 2022 6.240 6.240 6.240 6.240 1,100 -0.26(-4.00%)
Jul 18, 2022 6.500 6.500 6.500 6.500 5,040 +0.28(+4.50%)
Jul 15, 2022 6.220 6.220 6.220 6.220 8,592 +0.41(+7.06%)
Jul 14, 2022 5.810 5.810 5.810 5.810 1,255 +0.07(+1.22%)
Jul 13, 2022 5.740 5.740 5.740 5.740 100 -0.10(-1.71%)
Jul 12, 2022 5.570 5.840 5.570 5.840 47,210 -0.05(-0.85%)
Jul 11, 2022 5.890 5.890 5.890 5.890 1,828 -0.07(-1.17%)
Jul 08, 2022 5.910 5.960 5.895 5.960 18,346 +0.06(+1.02%)
Jul 07, 2022 5.850 5.900 5.850 5.900 2,200 +0.15(+2.61%)
Jul 06, 2022 5.750 5.750 5.750 5.750 168 -0.07(-1.20%)
Jul 05, 2022 5.762 5.820 5.762 5.820 3,932 -0.08(-1.36%)
Jun 30, 2022 5.900 0 -0.25(-4.07%)
Jun 29, 2022 6.150 6.190 6.150 6.150 3,858 -0.20(-3.15%)
Jun 28, 2022 6.350 6.350 6.350 6.350 1,000 -0.04(-0.63%)
Jun 27, 2022 6.388 6.390 6.350 6.390 91,817 +0.14(+2.21%)
Jun 24, 2022 6.252 6.252 6.252 6.252 700 -0.55(-8.06%)
Jun 22, 2022 6.800 2 +0.34(+5.26%)
Jun 17, 2022 6.460 41 +0.46(+7.67%)
Jun 16, 2022 6.000 6.000 6.000 6.000 450 -0.07(-1.21%)
Jun 15, 2022 6.250 6.250 6.074 6.074 2,138 +0.12(+2.08%)
Jun 14, 2022 6.010 6.010 5.950 5.950 30,145 -0.23(-3.72%)
Jun 13, 2022 6.300 6.320 6.180 6.180 6,637 -0.22(-3.44%)
Jun 10, 2022 6.450 6.610 6.400 6.400 920 -0.63(-8.95%)
Jun 08, 2022 7.029 38 -0.02(-0.30%)
Jun 03, 2022 7.050 28 -0.20(-2.76%)
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%)
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.