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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.308 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 1, 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 (%)
Nov 30, 2023 8.601 8.720 8.600 8.682 27,126 -0.14(-1.56%)
Nov 29, 2023 8.830 8.864 8.780 8.820 26,332 +0.25(+2.92%)
Nov 28, 2023 8.570 8.570 8.500 8.570 13,267 +0.09(+1.06%)
Nov 27, 2023 8.420 8.480 8.400 8.480 15,482 -0.09(-1.05%)
Nov 24, 2023 8.520 8.580 8.500 8.570 7,670 -0.08(-0.92%)
Nov 22, 2023 8.640 8.690 8.620 8.650 8,518 +0.11(+1.29%)
Nov 21, 2023 8.620 8.660 8.520 8.540 22,729 -0.16(-1.85%)
Nov 20, 2023 8.610 8.717 8.610 8.701 17,052 +0.04(+0.48%)
Nov 17, 2023 8.760 8.760 8.600 8.660 85,186 +0.18(+2.12%)
Nov 16, 2023 8.430 8.540 8.430 8.480 14,040 -0.04(-0.47%)
Nov 15, 2023 8.500 8.600 8.500 8.520 35,760 +0.09(+1.07%)
Nov 14, 2023 8.310 8.510 8.310 8.430 28,751 +0.20(+2.43%)
Nov 13, 2023 8.110 8.252 8.110 8.230 33,422 +0.11(+1.37%)
Nov 10, 2023 8.050 8.129 8.010 8.119 9,736 -0.10(-1.23%)
Nov 09, 2023 8.210 8.320 8.200 8.220 36,207 +0.02(+0.24%)
Nov 08, 2023 8.120 8.290 8.120 8.200 32,985 +0.26(+3.27%)
Nov 07, 2023 7.980 7.980 7.840 7.940 22,048 -0.01(-0.13%)
Nov 06, 2023 8.060 8.060 7.910 7.950 63,977 -0.21(-2.57%)
Nov 03, 2023 8.090 8.230 8.010 8.160 113,668 +0.63(+8.37%)
Nov 02, 2023 7.490 7.620 7.490 7.530 82,893 +0.53(+7.57%)
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.