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 +0.310 (+4.57%)
Streaming Delayed Price Updated: 2:39 PM EDT, Apr 18, 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 28, 2023 10.33 10.41 10.28 10.41 26,001 +0.07(+0.73%)
Feb 27, 2023 10.34 10.34 10.34 10.34 752 +0.22(+2.12%)
Feb 24, 2023 10.12 10.12 10.12 10.12 618 +0.13(+1.31%)
Feb 23, 2023 9.989 9.989 9.989 9.989 2,021 +0.04(+0.39%)
Feb 22, 2023 10.04 10.04 9.950 9.950 4,209 -0.35(-3.35%)
Feb 21, 2023 10.14 10.29 10.14 10.29 1,215 +0.06(+0.64%)
Feb 17, 2023 10.36 10.36 10.23 10.23 350 +0.04(+0.39%)
Feb 16, 2023 10.41 10.41 10.19 10.19 17,835 -0.06(-0.59%)
Feb 15, 2023 10.25 10.25 10.25 10.25 120 -0.23(-2.19%)
Feb 14, 2023 10.30 10.48 10.29 10.48 5,300 +0.35(+3.40%)
Feb 13, 2023 10.13 10.13 10.13 10.13 517 +0.46(+4.81%)
Feb 10, 2023 9.670 9.670 9.670 9.670 169 -0.66(-6.39%)
Feb 08, 2023 10.33 0 -0.03(-0.25%)
Feb 07, 2023 10.21 10.36 10.00 10.36 7,340 +0.02(+0.15%)
Feb 03, 2023 10.34 215,573 -0.40(-3.72%)
Feb 02, 2023 10.77 10.78 10.74 10.74 3,329 +0.25(+2.35%)
Feb 01, 2023 10.54 10.54 10.39 10.49 4,500 +0.04(+0.39%)
Jan 30, 2023 10.45 0 +0.00(+0.03%)
Jan 27, 2023 10.57 10.57 10.45 10.45 4,435 +0.04(+0.38%)
Jan 25, 2023 10.41 55 +0.01(+0.07%)
Jan 23, 2023 10.40 2,337 +0.01(+0.08%)
Jan 20, 2023 10.25 10.40 10.25 10.39 5,086 +0.42(+4.26%)
Jan 19, 2023 9.960 9.990 9.960 9.970 2,550 +0.01(+0.10%)
Jan 18, 2023 9.910 10.00 9.910 9.960 30,765 +0.46(+4.84%)
Jan 17, 2023 9.620 9.620 9.468 9.500 2,625 -0.12(-1.25%)
Jan 13, 2023 9.560 9.620 9.560 9.620 422 +0.32(+3.44%)
Jan 12, 2023 9.300 9.300 9.300 9.300 1,858 +0.24(+2.65%)
Jan 11, 2023 9.080 9.080 9.050 9.060 4,350 -0.03(-0.28%)
Jan 09, 2023 9.085 14 +0.20(+2.19%)
Jan 06, 2023 8.780 8.890 8.780 8.890 5,714 +0.24(+2.77%)
Jan 05, 2023 8.650 8.650 8.650 8.650 200 +0.26(+3.04%)
Jan 03, 2023 8.395 3,389 +0.00(+0.06%)
Dec 29, 2022 8.390 290 -0.33(-3.78%)
Dec 28, 2022 8.930 8.930 8.720 8.720 600 +0.19(+2.25%)
Dec 27, 2022 8.585 8.585 8.528 8.528 10,320 +0.12(+1.49%)
Dec 23, 2022 8.403 8.403 8.403 8.403 310 -0.05(-0.60%)
Dec 22, 2022 8.454 8.454 8.454 8.454 251 -0.04(-0.43%)
Dec 21, 2022 8.635 8.635 8.390 8.490 7,000 -0.01(-0.12%)
Dec 20, 2022 8.403 8.500 8.403 8.500 4,202 -0.10(-1.16%)
Dec 15, 2022 8.600 0 +0.06(+0.70%)
Dec 14, 2022 8.540 8.540 8.540 8.540 214 +0.05(+0.65%)
Dec 13, 2022 8.490 8.530 8.485 8.485 8,490 +0.33(+4.11%)
Dec 09, 2022 8.150 34 +0.02(+0.25%)
Dec 05, 2022 8.130 100 +0.08(+1.01%)
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.