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

Deutsche Lufthansa Ag (OP: DLAKF )

7.100 -0.300 (-4.05%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 10, 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 (%)
Feb 29, 2024 7.772 7.772 7.772 7.772 615 -0.15(-1.85%)
Feb 28, 2024 7.918 7.918 7.918 7.918 250 +0.03(+0.35%)
Feb 26, 2024 7.890 10 -0.26(-3.19%)
Feb 22, 2024 8.150 15 +0.21(+2.64%)
Feb 20, 2024 7.940 70 +0.12(+1.53%)
Feb 14, 2024 7.820 68 -0.30(-3.75%)
Feb 09, 2024 8.125 0 -0.07(-0.91%)
Feb 05, 2024 8.200 0 -0.23(-2.75%)
Jan 31, 2024 8.432 0 -0.05(-0.57%)
Jan 29, 2024 8.480 0 +0.21(+2.54%)
Jan 24, 2024 8.270 0 +0.17(+2.10%)
Jan 23, 2024 7.980 8.100 7.980 8.100 5,500 +0.15(+1.95%)
Jan 22, 2024 7.945 7.945 7.945 7.945 150 +0.14(+1.73%)
Jan 19, 2024 7.810 7.923 7.810 7.810 1,000 -0.14(-1.75%)
Jan 16, 2024 7.949 0 -0.48(-5.65%)
Jan 11, 2024 8.425 23 -0.10(-1.23%)
Jan 10, 2024 8.582 8.582 8.530 8.530 5,450 -0.09(-1.04%)
Jan 09, 2024 8.620 8.620 8.620 8.620 125 -0.05(-0.58%)
Jan 08, 2024 8.670 8.670 8.670 8.670 889 +0.40(+4.84%)
Jan 04, 2024 8.270 0 -0.16(-1.90%)
Jan 03, 2024 8.430 8.430 8.430 8.430 260 -0.33(-3.77%)
Dec 29, 2023 8.760 15 -0.11(-1.18%)
Dec 28, 2023 8.880 8.900 8.865 8.865 3,997 -0.05(-0.53%)
Dec 27, 2023 8.912 8.912 8.912 8.912 304 +0.36(+4.23%)
Dec 26, 2023 8.550 8.550 8.550 8.550 576 -0.02(-0.23%)
Dec 21, 2023 8.570 0 -0.01(-0.12%)
Dec 20, 2023 8.580 8.580 8.580 8.580 585 -0.22(-2.50%)
Dec 19, 2023 8.800 8.800 8.800 8.800 1,570 +0.08(+0.92%)
Dec 18, 2023 8.720 8.720 8.720 8.720 210 -0.26(-2.94%)
Dec 14, 2023 8.984 0 +0.25(+2.85%)
Dec 13, 2023 8.550 8.735 8.550 8.735 11,612 -0.04(-0.40%)
Dec 12, 2023 8.855 8.855 8.770 8.770 26,700 +0.10(+1.15%)
Dec 11, 2023 8.670 8.670 8.670 8.670 100 -0.34(-3.77%)
Dec 08, 2023 9.010 9.010 9.010 9.010 250 -0.07(-0.77%)
Dec 06, 2023 9.080 1 +0.01(+0.11%)
Dec 04, 2023 9.070 0 +0.45(+5.22%)
Nov 30, 2023 8.620 0 -0.13(-1.49%)
Nov 21, 2023 8.750 73 +0.16(+1.83%)
Nov 20, 2023 8.592 8.592 8.592 8.592 800 +0.03(+0.38%)
Nov 15, 2023 8.560 36,050 +0.16(+1.90%)
Nov 14, 2023 8.400 8.400 8.400 8.400 2,068 +0.70(+9.02%)
Nov 06, 2023 7.705 0 +0.30(+4.12%)
Nov 02, 2023 7.400 8,012 +0.46(+6.63%)
Nov 01, 2023 6.860 7.100 6.860 6.940 7,824 -0.17(-2.46%)
Oct 27, 2023 7.115 0 +0.00(+0.04%)
Oct 23, 2023 7.112 9,781 -0.09(-1.22%)
Oct 18, 2023 7.200 2 -0.37(-4.89%)
Oct 16, 2023 7.570 0 +0.10(+1.34%)
Oct 13, 2023 7.470 7.470 7.470 7.470 744 -0.15(-1.97%)
Oct 10, 2023 7.620 0 +0.17(+2.28%)
Oct 09, 2023 7.450 7.450 7.450 7.450 1,020 -0.19(-2.49%)
Oct 05, 2023 7.640 4 +0.14(+1.87%)
Oct 03, 2023 7.500 0 -0.30(-3.85%)
Oct 02, 2023 7.760 7.800 7.760 7.800 4,100 -0.07(-0.89%)
Sep 29, 2023 8.000 8.000 7.870 7.870 3,400 +0.14(+1.81%)
Sep 28, 2023 7.730 7.730 7.730 7.730 335 -0.35(-4.33%)
Sep 26, 2023 8.080 0 -0.02(-0.25%)
Sep 25, 2023 8.410 8.100 8.100 8.100 5,327 -0.64(-7.33%)
Sep 21, 2023 8.741 0 -0.21(-2.34%)
Sep 13, 2023 8.950 4 +0.20(+2.29%)
Sep 11, 2023 8.750 100 +0.25(+2.94%)
Sep 08, 2023 8.800 8.800 8.500 8.500 775 -0.40(-4.49%)
Sep 07, 2023 8.900 8.900 8.900 8.900 200 +0.21(+2.42%)
Aug 24, 2023 8.690 0 -0.31(-3.44%)
Aug 23, 2023 8.720 9.000 8.720 9.000 5,363 +0.17(+1.93%)
Aug 22, 2023 8.830 8.830 8.830 8.830 300 -0.17(-1.89%)
Aug 21, 2023 9.000 9.000 9.000 9.000 300 -0.27(-2.91%)
Aug 16, 2023 9.270 2 -0.23(-2.42%)
Aug 15, 2023 9.500 9.500 9.500 9.500 191 +0.08(+0.85%)
Aug 11, 2023 9.420 0 +0.16(+1.73%)
Aug 09, 2023 9.260 0 +0.15(+1.65%)
Aug 08, 2023 9.110 9.340 9.110 9.110 6,818 -0.39(-4.11%)
Aug 04, 2023 9.500 80 +0.23(+2.48%)
Aug 03, 2023 9.450 9.450 9.270 9.270 750 -0.38(-3.94%)
Aug 01, 2023 9.650 0 -0.35(-3.50%)
Jul 31, 2023 9.850 10.00 9.850 10.00 600 +0.00(+0.00%)
Jul 28, 2023 9.855 10.00 9.855 10.00 1,232 +0.56(+5.93%)
Jul 26, 2023 9.440 0 -0.41(-4.16%)
Jul 19, 2023 9.850 25 +0.27(+2.82%)
Jul 14, 2023 9.580 81 -0.33(-3.33%)
Jul 11, 2023 9.910 6 -0.00(-0.02%)
Jul 07, 2023 9.912 0 +0.11(+1.14%)
Jul 06, 2023 9.800 10.19 9.800 9.800 785 -0.40(-3.92%)
Jul 05, 2023 10.20 10.20 10.20 10.20 140 +0.02(+0.20%)
Jul 03, 2023 10.18 10.18 10.18 10.18 775 +0.28(+2.83%)
Jun 30, 2023 9.900 9.900 9.900 9.900 2,720 -0.01(-0.10%)
Jun 28, 2023 9.910 20 -0.10(-1.00%)
Jun 23, 2023 10.01 0 +0.13(+1.32%)
Jun 21, 2023 9.880 0 -0.50(-4.82%)
Jun 16, 2023 10.38 0 +0.17(+1.67%)
Jun 13, 2023 10.21 20 +0.11(+1.09%)
May 08, 2023 10.10 10.10 10.10 10.10 1,010 +0.05(+0.50%)
May 05, 2023 10.05 10.05 10.05 10.05 150 -0.42(-4.01%)
May 02, 2023 10.47 0 +0.00(+0.00%)
Apr 26, 2023 10.47 0 -0.15(-1.41%)
Apr 21, 2023 10.62 5 -0.15(-1.39%)
Apr 20, 2023 10.77 10.77 10.77 10.77 633 +0.00(+0.00%)
Apr 19, 2023 10.77 10.77 10.77 10.77 120 +0.00(+0.00%)
Apr 17, 2023 10.77 0 +0.29(+2.77%)
Apr 13, 2023 10.48 0 -0.81(-7.17%)
Apr 10, 2023 11.29 40 -0.07(-0.62%)
Apr 04, 2023 11.36 50 +0.24(+2.16%)
Apr 03, 2023 11.12 11.12 11.12 11.12 490 -0.05(-0.45%)
Mar 31, 2023 11.10 11.21 11.10 11.17 3,430 +1.04(+10.26%)
Mar 28, 2023 10.13 0 -0.34(-3.24%)
Mar 27, 2023 10.47 10.47 10.47 10.47 151 +0.38(+3.71%)
Mar 24, 2023 10.10 10.10 10.10 10.10 205 -0.65(-6.09%)
Mar 23, 2023 10.71 10.77 10.71 10.75 3,900 +0.03(+0.28%)
Mar 21, 2023 10.72 0 +0.45(+4.38%)
Mar 20, 2023 10.27 10.27 10.27 10.27 580 +0.36(+3.63%)
Mar 17, 2023 10.06 10.06 9.910 9.910 800 -0.44(-4.25%)
Mar 16, 2023 10.33 10.35 10.33 10.35 1,120 -0.06(-0.58%)
Mar 15, 2023 10.41 10.42 10.25 10.41 4,176 -0.83(-7.38%)
Mar 10, 2023 11.24 64 +0.16(+1.44%)
Mar 09, 2023 11.32 11.32 11.08 11.08 6,068 -0.22(-1.95%)
Mar 08, 2023 11.80 11.80 11.30 11.30 1,218 +0.10(+0.89%)
Mar 07, 2023 11.58 11.58 11.20 11.20 217,675 -0.54(-4.60%)
Mar 06, 2023 11.38 11.74 11.38 11.74 2,242 +0.66(+5.96%)
Mar 03, 2023 11.00 11.08 11.00 11.08 5,018 +0.68(+6.54%)
Mar 02, 2023 10.40 10.40 10.40 10.40 161 -0.09(-0.89%)
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.