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

Deutsche Lufthansa Ag (OP: DLAKF )

6.855 +0.495 (+7.78%)
Streaming Delayed Price Updated: 11:46 AM EST, Nov 8, 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 23, 2011 11.84 11.84 11.84 0 +0.27(+2.33%)
Dec 16, 2011 11.57 11.57 11.57 11.57 0 +0.02(+0.17%)
Dec 15, 2011 11.55 11.55 11.55 11.55 7,500 +0.27(+2.39%)
Dec 14, 2011 11.11 11.29 11.11 11.28 3,300 +0.09(+0.80%)
Dec 13, 2011 11.19 11.19 11.19 11.19 1,800 -0.21(-1.84%)
Dec 12, 2011 11.40 11.40 11.40 11.40 200 -1.36(-10.66%)
Dec 06, 2011 12.76 12.76 12.76 0 -0.44(-3.33%)
Dec 05, 2011 13.20 13.20 13.20 13.20 100 +0.39(+3.04%)
Dec 02, 2011 12.80 12.81 12.80 12.81 6,600 +0.67(+5.52%)
Nov 28, 2011 12.14 12.14 12.14 0 +0.76(+6.68%)
Nov 23, 2011 11.38 11.38 11.38 0 -0.07(-0.61%)
Nov 22, 2011 11.40 11.45 11.40 11.45 1,400 -0.25(-2.14%)
Nov 21, 2011 11.70 11.70 11.70 11.70 1,000 -1.36(-10.41%)
Nov 15, 2011 13.06 13.06 13.06 13.06 0 -0.18(-1.36%)
Nov 11, 2011 13.24 13.24 13.24 0 +0.34(+2.64%)
Nov 10, 2011 13.00 13.00 12.90 12.90 300 -0.79(-5.77%)
Nov 08, 2011 13.69 13.69 13.69 0 -0.29(-2.07%)
Nov 03, 2011 13.98 13.98 13.98 0 +0.53(+3.94%)
Nov 02, 2011 13.25 13.45 13.25 13.45 1,400 -1.32(-8.94%)
Oct 27, 2011 14.77 14.77 14.77 0 +0.67(+4.75%)
Oct 24, 2011 14.10 14.10 14.10 0 +0.63(+4.68%)
Oct 21, 2011 13.47 13.47 13.47 13.47 200 +0.42(+3.22%)
Oct 20, 2011 13.50 13.50 13.05 13.05 715 -0.50(-3.69%)
Oct 18, 2011 13.55 13.55 13.55 13.55 0 +0.10(+0.74%)
Oct 13, 2011 13.45 13.45 13.45 0 -0.33(-2.39%)
Oct 12, 2011 13.55 13.78 13.55 13.78 600 +0.42(+3.14%)
Oct 11, 2011 13.26 13.36 13.26 13.36 2,000 +0.22(+1.67%)
Oct 07, 2011 13.14 13.14 13.14 0 +0.77(+6.22%)
Oct 06, 2011 12.37 12.37 12.37 12.37 300 +0.12(+0.98%)
Oct 04, 2011 12.25 12.25 12.25 12.25 0 -0.05(-0.41%)
Oct 03, 2011 12.30 12.30 12.30 12.30 1,300 -0.80(-6.11%)
Sep 30, 2011 13.15 13.15 13.10 13.10 1,250 -0.69(-5.00%)
Sep 27, 2011 13.79 13.79 13.79 13.79 0 +0.99(+7.73%)
Sep 26, 2011 12.80 12.80 12.80 12.80 4,200 -2.31(-15.29%)
Sep 14, 2011 15.11 15.11 15.11 0 -0.16(-1.05%)
Sep 08, 2011 15.27 15.27 15.27 15.27 0 +0.25(+1.66%)
Sep 06, 2011 15.02 15.02 15.02 0 -0.98(-6.13%)
Sep 02, 2011 16.00 16.00 16.00 16.00 200 -0.21(-1.30%)
Aug 30, 2011 16.21 16.21 16.21 0 +1.01(+6.64%)
Aug 26, 2011 15.20 15.20 15.20 0 -0.12(-0.78%)
Aug 25, 2011 15.50 15.50 15.32 15.32 600 -0.48(-3.04%)
Aug 24, 2011 15.76 15.80 15.76 15.80 400 +0.37(+2.40%)
Aug 23, 2011 15.30 15.43 15.30 15.43 500 -0.56(-3.50%)
Aug 19, 2011 15.99 15.99 15.99 0 -0.19(-1.17%)
Aug 18, 2011 16.34 16.34 16.18 16.18 1,600 -1.39(-7.91%)
Aug 16, 2011 17.57 17.57 17.57 0 +0.53(+3.11%)
Aug 11, 2011 17.04 17.04 17.04 17.04 0 +0.63(+3.84%)
Aug 10, 2011 16.41 16.41 16.41 16.41 200 -0.40(-2.38%)
Aug 08, 2011 16.81 16.81 16.81 16.81 0 -1.39(-7.64%)
Aug 05, 2011 18.00 18.20 18.00 18.20 2,200 +1.09(+6.37%)
Aug 04, 2011 17.31 17.31 17.11 17.11 400 -1.74(-9.23%)
Aug 03, 2011 18.85 18.85 18.85 18.85 200 -1.37(-6.78%)
Aug 01, 2011 20.22 20.22 20.22 0 +0.19(+0.95%)
Jul 28, 2011 20.03 20.03 20.03 0 -0.93(-4.44%)
Jul 25, 2011 20.96 20.96 20.96 0 +0.96(+4.80%)
Jul 19, 2011 20.00 20.00 20.00 0 -2.13(-9.62%)
Jul 01, 2011 22.13 22.13 22.13 0 +1.18(+5.63%)
Jun 22, 2011 20.95 20.95 20.95 32,454 -0.13(-0.62%)
Jun 07, 2011 21.08 21.08 21.08 0 +0.05(+0.24%)
May 25, 2011 21.03 21.03 21.03 0 -1.47(-6.53%)
May 03, 2011 22.50 22.50 22.50 0 -0.44(-1.92%)
May 02, 2011 22.76 22.94 22.76 22.94 9,500,000 +0.32(+1.41%)
Apr 27, 2011 22.62 22.62 22.62 22.62 0 +0.65(+2.96%)
Apr 26, 2011 21.97 21.97 21.97 21.97 3,000 +1.15(+5.52%)
Apr 18, 2011 20.82 20.82 20.82 0 -0.52(-2.44%)
Apr 06, 2011 21.34 21.34 21.34 21.34 0 +0.23(+1.09%)
Apr 01, 2011 21.11 21.11 21.11 21.11 0 +1.50(+7.65%)
Mar 18, 2011 19.61 19.61 19.61 0 +0.76(+4.03%)
Mar 16, 2011 18.85 18.85 18.85 18.85 0 -1.90(-9.16%)
Mar 11, 2011 20.75 20.75 20.75 20.75 0 +0.50(+2.47%)
Mar 01, 2011 20.25 20.25 20.25 20.25 0 -0.42(-2.03%)
Feb 28, 2011 20.67 20.67 20.58 20.67 97,247 +0.42(+2.07%)
Feb 25, 2011 20.25 20.25 20.25 20.25 7,100 +0.35(+1.76%)
Feb 24, 2011 19.90 19.90 19.90 19.90 700 -0.79(-3.82%)
Feb 22, 2011 20.69 20.69 20.69 0 -0.54(-2.54%)
Feb 18, 2011 21.24 21.24 21.23 21.23 600 +0.11(+0.52%)
Feb 15, 2011 21.12 21.12 21.12 0 -0.63(-2.90%)
Jan 27, 2011 21.75 21.75 21.75 0 -0.15(-0.68%)
Jan 26, 2011 21.90 21.90 21.90 21.90 1,600 -0.65(-2.88%)
Jan 13, 2011 22.55 22.55 22.55 0 +0.37(+1.67%)
Jan 11, 2011 22.18 22.18 22.18 0 -0.01(-0.05%)
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.