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 (%)
Dec 31, 2014 16.65 16.65 16.65 0 -0.13(-0.77%)
Dec 29, 2014 16.78 16.78 16.78 50 +0.30(+1.81%)
Dec 19, 2014 16.48 16.48 16.48 0 -0.76(-4.40%)
Dec 17, 2014 17.24 17.24 17.24 0 -0.26(-1.49%)
Dec 16, 2014 17.50 17.50 17.50 17.50 100 +0.76(+4.57%)
Dec 15, 2014 16.95 16.95 16.74 16.74 3,735 -0.78(-4.43%)
Dec 10, 2014 17.51 17.51 17.51 0 -0.05(-0.28%)
Dec 09, 2014 17.52 17.56 17.52 17.56 200 -0.41(-2.28%)
Dec 08, 2014 18.14 18.14 17.90 17.97 900 -0.29(-1.59%)
Dec 05, 2014 17.92 17.92 18.26 0 +0.34(+1.90%)
Dec 04, 2014 17.92 17.92 17.92 0 +0.19(+1.06%)
Dec 03, 2014 17.67 17.73 17.67 17.73 300 +0.03(+0.18%)
Dec 02, 2014 17.70 17.70 17.70 17.70 100 -0.20(-1.12%)
Dec 01, 2014 17.75 17.90 17.75 17.90 275 +0.19(+1.07%)
Nov 28, 2014 17.62 17.71 17.62 17.71 220 +1.09(+6.56%)
Nov 26, 2014 16.62 16.62 16.62 0 +0.01(+0.06%)
Nov 24, 2014 16.61 16.61 16.61 0 -0.04(-0.24%)
Nov 20, 2014 16.65 16.65 16.65 0 +0.13(+0.81%)
Nov 19, 2014 16.50 16.52 16.50 16.52 600 +0.06(+0.36%)
Nov 17, 2014 16.46 16.46 16.46 0 +0.12(+0.71%)
Nov 11, 2014 16.34 16.34 16.34 0 +0.57(+3.61%)
Nov 07, 2014 15.77 15.77 15.77 0 -0.27(-1.68%)
Nov 06, 2014 15.84 16.04 15.84 16.04 604 +1.34(+9.12%)
Nov 03, 2014 14.70 14.70 14.70 50 +0.09(+0.62%)
Oct 30, 2014 14.61 14.61 14.61 0 -0.95(-6.11%)
Oct 29, 2014 15.56 15.56 15.56 15.56 200 +0.00(+0.00%)
Oct 24, 2014 15.56 15.56 15.56 0 +0.36(+2.37%)
Oct 22, 2014 15.20 15.20 15.20 15.20 100 +0.35(+2.36%)
Oct 20, 2014 14.85 14.85 14.85 14.85 181 -0.10(-0.67%)
Oct 17, 2014 14.95 14.95 14.95 14.95 120 +0.30(+2.05%)
Oct 16, 2014 13.97 14.71 13.97 14.65 1,300 +0.53(+3.75%)
Oct 15, 2014 14.12 14.12 14.12 14.12 400 +0.10(+0.71%)
Oct 13, 2014 14.02 14.02 14.02 0 +0.28(+2.04%)
Oct 10, 2014 14.07 14.07 13.74 13.74 300 -0.11(-0.79%)
Oct 09, 2014 13.94 14.00 13.85 13.85 1,200 -0.65(-4.48%)
Oct 08, 2014 14.15 14.50 14.15 14.50 607 -0.92(-5.96%)
Oct 06, 2014 15.42 15.42 15.42 30 +0.32(+2.11%)
Oct 03, 2014 14.93 15.10 14.93 15.10 200 -0.70(-4.43%)
Sep 29, 2014 15.80 15.80 15.80 0 -0.57(-3.48%)
Sep 23, 2014 16.37 16.37 16.37 0 -0.55(-3.28%)
Sep 18, 2014 16.93 16.93 16.93 0 -0.54(-3.06%)
Sep 15, 2014 17.46 17.46 17.46 0 -0.04(-0.23%)
Sep 12, 2014 17.50 17.50 17.50 17.50 500 -0.10(-0.57%)
Sep 11, 2014 17.60 17.60 17.60 17.60 300 +0.00(+0.00%)
Sep 10, 2014 17.55 17.60 17.55 17.60 1,100 -0.08(-0.45%)
Sep 09, 2014 17.40 17.68 17.40 17.68 2,500 +0.27(+1.55%)
Sep 04, 2014 17.41 17.41 17.41 0 -0.38(-2.14%)
Sep 03, 2014 17.83 17.83 17.79 17.79 300 +0.53(+3.07%)
Sep 02, 2014 17.23 17.26 17.23 17.26 1,900 +0.16(+0.94%)
Aug 29, 2014 17.10 17.10 17.10 0 -0.45(-2.56%)
Aug 28, 2014 17.55 17.55 17.55 17.55 450 -0.02(-0.11%)
Aug 26, 2014 17.57 17.57 17.57 0 +0.29(+1.68%)
Aug 20, 2014 17.28 17.28 17.28 0 +0.27(+1.59%)
Aug 15, 2014 17.01 17.01 17.01 0 +0.00(+0.00%)
Aug 12, 2014 17.01 17.01 17.01 0 -0.09(-0.53%)
Aug 11, 2014 17.10 17.10 17.10 17.10 200 +0.69(+4.20%)
Aug 08, 2014 16.39 16.41 16.34 16.41 679 -0.42(-2.50%)
Aug 07, 2014 16.85 16.85 16.83 16.83 200 +0.13(+0.78%)
Aug 06, 2014 16.55 16.70 16.55 16.70 1,700 -0.30(-1.76%)
Aug 05, 2014 17.00 17.00 17.00 17.00 130 -0.81(-4.55%)
Aug 04, 2014 17.81 17.81 17.81 17.81 100 +0.03(+0.17%)
Aug 01, 2014 17.78 17.78 17.78 17.78 485 +0.16(+0.91%)
Jul 31, 2014 17.95 17.95 17.62 17.62 878 -1.68(-8.70%)
Jul 30, 2014 19.30 19.30 19.30 19.30 450 -0.31(-1.58%)
Jul 17, 2014 19.61 19.61 19.61 0 -0.04(-0.20%)
Jul 15, 2014 19.65 19.65 19.65 0 +0.07(+0.34%)
Jul 11, 2014 19.58 19.58 19.58 0 -1.85(-8.61%)
Jul 01, 2014 21.43 21.43 21.43 0 -0.23(-1.06%)
Jun 24, 2014 21.66 21.66 21.66 0 +0.31(+1.45%)
Jun 23, 2014 21.35 21.35 21.35 21.35 100 -0.09(-0.42%)
Jun 20, 2014 21.40 21.44 21.40 21.44 200 +0.12(+0.56%)
Jun 19, 2014 21.32 21.32 21.32 21.32 4,071 -0.37(-1.71%)
Jun 18, 2014 21.59 21.69 21.54 21.69 3,401 +0.46(+2.17%)
Jun 17, 2014 21.38 21.38 21.23 21.23 516 -0.63(-2.88%)
Jun 16, 2014 21.80 21.90 21.80 21.86 1,005 -0.12(-0.55%)
Jun 13, 2014 22.21 22.21 21.97 21.98 945 -0.94(-4.10%)
Jun 12, 2014 23.01 23.01 22.78 22.92 2,100 -0.09(-0.39%)
Jun 11, 2014 23.01 23.01 23.01 23.01 260 -3.88(-14.42%)
Jun 06, 2014 26.89 26.89 26.89 26.89 0 +0.44(+1.66%)
Jun 02, 2014 26.45 26.45 26.45 26.45 28 +0.09(+0.34%)
May 28, 2014 26.36 26.36 26.36 26.36 0 +1.18(+4.69%)
May 23, 2014 25.18 25.18 25.18 10 -0.10(-0.40%)
May 19, 2014 25.28 25.28 25.28 25.28 0 +0.18(+0.72%)
May 14, 2014 25.10 25.10 25.10 25.10 0 -0.16(-0.63%)
May 12, 2014 25.26 25.26 25.26 0 +0.24(+0.97%)
May 07, 2014 25.02 25.02 25.02 0 -0.15(-0.60%)
May 06, 2014 25.56 25.56 25.17 25.17 640 +0.03(+0.12%)
May 01, 2014 25.14 25.14 25.14 25.14 1 -1.35(-5.10%)
Apr 23, 2014 26.49 26.49 26.49 0 -0.13(-0.49%)
Apr 22, 2014 26.62 26.62 26.62 26.62 100 -0.28(-1.04%)
Apr 10, 2014 26.90 26.90 26.90 25 -0.80(-2.89%)
Apr 04, 2014 27.70 27.70 27.70 0 +0.60(+2.21%)
Apr 02, 2014 27.10 27.10 27.10 0 +0.55(+2.07%)
Apr 01, 2014 26.55 26.55 26.55 26.55 1,100 +0.37(+1.41%)
Mar 28, 2014 26.18 26.18 26.18 26.18 0 +0.01(+0.04%)
Mar 25, 2014 26.17 26.17 26.17 7 +0.22(+0.85%)
Mar 24, 2014 25.95 25.95 25.95 25.95 100 -0.60(-2.26%)
Mar 21, 2014 26.63 26.63 26.55 26.55 500 -0.35(-1.30%)
Mar 19, 2014 26.90 26.90 26.90 26.90 0 +1.28(+5.00%)
Mar 13, 2014 25.62 25.62 25.62 25.62 0 +0.37(+1.47%)
Mar 07, 2014 25.25 25.25 25.25 1 +0.01(+0.03%)
Mar 04, 2014 25.24 25.24 25.24 0 +0.45(+1.82%)
Mar 03, 2014 24.79 24.79 24.79 24.79 100 -1.01(-3.91%)
Feb 27, 2014 25.80 25.80 25.80 25.80 0 +0.34(+1.34%)
Feb 24, 2014 25.46 25.46 25.46 25.46 0 +0.17(+0.67%)
Feb 19, 2014 25.29 25.29 25.29 0 -0.14(-0.55%)
Feb 18, 2014 25.43 25.43 25.43 25.43 100 +0.87(+3.54%)
Feb 12, 2014 24.56 24.56 24.56 0 -0.04(-0.14%)
Feb 11, 2014 24.59 24.59 24.59 24.59 205 +0.85(+3.57%)
Feb 06, 2014 23.75 23.75 23.75 0 +0.55(+2.36%)
Feb 03, 2014 23.20 23.20 23.20 0 -0.55(-2.32%)
Jan 30, 2014 23.75 23.75 23.75 23.75 0 -0.65(-2.66%)
Jan 28, 2014 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Jan 17, 2014 24.40 24.40 24.40 80 -0.76(-3.02%)
Jan 16, 2014 25.16 25.16 25.16 25.16 1,000 -0.15(-0.59%)
Jan 15, 2014 25.31 25.31 25.31 25.31 100 +1.36(+5.68%)
Jan 13, 2014 23.95 23.95 23.95 23.95 0 +0.45(+1.91%)
Jan 10, 2014 23.50 23.50 23.50 23.50 1,398 +1.74(+8.00%)
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.