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

Deutsche Lufthansa Ag (OP: DLAKF )

7.450 +0.350 (+4.93%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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, 2020 11.95 11.95 11.69 11.80 3,481 -0.40(-3.28%)
Nov 27, 2020 12.18 12.30 11.90 12.20 2,400 -0.36(-2.87%)
Nov 25, 2020 12.61 12.61 12.38 12.56 1,300 -0.00(-0.04%)
Nov 24, 2020 12.26 12.59 12.15 12.56 5,554 +1.46(+13.20%)
Nov 23, 2020 11.10 11.10 11.10 45 +0.00(+0.00%)
Nov 20, 2020 11.36 11.40 11.10 11.10 1,100 -0.29(-2.55%)
Nov 19, 2020 11.36 11.39 11.28 11.39 1,383 -0.46(-3.88%)
Nov 18, 2020 11.85 11.85 11.85 11.85 299 +0.38(+3.31%)
Nov 17, 2020 11.45 11.79 11.45 11.47 1,078 -0.05(-0.46%)
Nov 16, 2020 11.46 11.75 11.46 11.52 7,152 +0.51(+4.66%)
Nov 13, 2020 10.84 11.01 10.73 11.01 2,500 +0.29(+2.71%)
Nov 12, 2020 10.72 10.72 10.72 10.72 242 -0.21(-1.92%)
Nov 11, 2020 10.97 11.06 10.81 10.93 4,960 -0.27(-2.41%)
Nov 10, 2020 11.30 11.54 11.20 11.20 4,312 +0.65(+6.21%)
Nov 09, 2020 10.96 11.27 10.40 10.54 6,214 +1.72(+19.49%)
Nov 06, 2020 9.030 9.030 8.825 8.825 1,800 -0.51(-5.41%)
Nov 05, 2020 9.330 9.330 9.330 9.330 2,267 +0.00(+0.00%)
Nov 04, 2020 9.330 9.330 9.330 9.330 1,000 +0.07(+0.76%)
Nov 03, 2020 9.300 9.300 9.260 9.260 274 +0.52(+5.93%)
Nov 02, 2020 8.780 8.780 8.742 8.742 2,645 +0.32(+3.82%)
Oct 30, 2020 8.600 8.600 8.420 8.420 1,400 -0.15(-1.75%)
Oct 29, 2020 8.425 8.570 8.425 8.570 1,750 +0.01(+0.12%)
Oct 28, 2020 8.700 8.700 8.450 8.560 3,162 -0.57(-6.24%)
Oct 27, 2020 9.330 9.330 9.130 9.130 210 -0.32(-3.39%)
Oct 26, 2020 9.960 9.960 9.450 9.450 6,476 -0.58(-5.78%)
Oct 23, 2020 9.930 10.11 9.930 10.03 4,500 +0.57(+6.03%)
Oct 22, 2020 9.460 9.460 9.460 9.460 501 +0.30(+3.28%)
Oct 21, 2020 9.470 9.470 9.160 9.160 1,536 -0.73(-7.38%)
Oct 20, 2020 10.00 10.00 9.890 9.890 1,922 +0.64(+6.92%)
Oct 19, 2020 9.370 9.530 9.250 9.250 2,110 +0.29(+3.20%)
Oct 16, 2020 8.990 8.990 8.963 8.963 400 -0.05(-0.52%)
Oct 15, 2020 9.010 9.010 9.010 15 +0.00(+0.00%)
Oct 14, 2020 9.150 9.290 9.010 9.010 1,983 -0.27(-2.91%)
Oct 13, 2020 9.280 9.280 9.280 9.280 1,041 -0.06(-0.64%)
Oct 12, 2020 9.340 9.340 9.340 74 +0.00(+0.00%)
Oct 09, 2020 9.610 9.640 9.340 9.340 1,900 -0.31(-3.21%)
Oct 08, 2020 9.470 9.650 9.470 9.650 2,415 +0.47(+5.18%)
Oct 07, 2020 9.066 9.175 9.025 9.175 26,009 +0.37(+4.14%)
Oct 06, 2020 8.840 8.950 8.810 8.810 3,119 +0.31(+3.65%)
Oct 05, 2020 8.610 8.610 8.480 8.500 2,498 -0.18(-2.07%)
Oct 01, 2020 8.680 8.680 8.680 0 +0.05(+0.64%)
Sep 30, 2020 8.570 8.625 8.570 8.625 846 -0.06(-0.75%)
Sep 29, 2020 8.690 8.690 8.690 8.690 110 +0.38(+4.57%)
Sep 28, 2020 8.310 8.310 8.310 55 +0.00(+0.00%)
Sep 25, 2020 8.295 8.310 8.245 8.310 700 -0.23(-2.69%)
Sep 24, 2020 8.600 8.600 8.540 8.540 1,155 -0.26(-2.95%)
Sep 23, 2020 8.890 8.914 8.800 8.800 3,902 +0.08(+0.92%)
Sep 22, 2020 8.870 8.870 8.720 8.720 9,755 -0.62(-6.64%)
Sep 21, 2020 9.340 9.340 9.340 9.340 110 -0.79(-7.80%)
Sep 18, 2020 10.13 10.13 10.13 10.13 1,000 -0.48(-4.52%)
Sep 17, 2020 10.71 10.88 10.61 10.61 1,417 +0.36(+3.51%)
Sep 16, 2020 10.25 10.25 10.25 10.25 735 +0.14(+1.38%)
Sep 15, 2020 10.11 10.11 10.11 10.11 141 -0.14(-1.37%)
Sep 14, 2020 10.25 10.25 10.13 10.25 2,427 +0.10(+0.99%)
Sep 11, 2020 10.15 10.15 10.15 10.15 2,000 -0.35(-3.33%)
Sep 10, 2020 10.46 10.50 10.46 10.50 1,142 +0.07(+0.67%)
Sep 09, 2020 10.49 10.49 10.21 10.43 1,562 -0.22(-2.07%)
Sep 08, 2020 10.26 10.65 10.26 10.65 1,782 -0.14(-1.34%)
Sep 04, 2020 10.77 10.80 10.77 10.79 1,000 +0.10(+0.89%)
Sep 03, 2020 10.82 10.82 10.55 10.70 3,026 +0.44(+4.34%)
Sep 02, 2020 10.26 10.26 10.26 28 +0.00(+0.00%)
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.