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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.420 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Mar 31, 2022 8.220 8.220 8.095 8.100 58,766 -0.20(-2.41%)
Mar 30, 2022 8.350 8.370 8.260 8.300 66,537 -0.23(-2.70%)
Mar 29, 2022 8.500 8.570 8.390 8.530 146,584 +0.36(+4.41%)
Mar 28, 2022 8.090 8.190 8.080 8.170 137,273 +0.20(+2.51%)
Mar 25, 2022 7.900 7.990 7.890 7.970 55,064 +0.04(+0.50%)
Mar 24, 2022 7.800 7.950 7.775 7.930 58,565 +0.15(+1.93%)
Mar 23, 2022 7.800 7.820 7.710 7.780 76,064 -0.19(-2.38%)
Mar 22, 2022 7.920 7.980 7.858 7.970 125,420 +0.08(+1.01%)
Mar 21, 2022 7.850 7.890 7.770 7.890 70,375 -0.10(-1.25%)
Mar 18, 2022 7.820 7.990 7.820 7.990 77,461 +0.12(+1.52%)
Mar 17, 2022 7.840 7.910 7.793 7.870 61,297 -0.13(-1.62%)
Mar 16, 2022 7.820 8.080 7.780 8.000 153,011 +0.30(+3.90%)
Mar 15, 2022 7.670 7.780 7.590 7.700 221,693 +0.17(+2.26%)
Mar 14, 2022 7.450 7.620 7.405 7.530 161,752 +0.24(+3.29%)
Mar 11, 2022 7.580 7.600 7.260 7.290 100,587 -0.22(-2.93%)
Mar 10, 2022 7.300 7.540 7.300 7.510 170,722 +0.20(+2.74%)
Mar 09, 2022 7.310 7.530 7.200 7.310 284,642 +0.62(+9.27%)
Mar 08, 2022 6.370 6.960 6.310 6.690 406,924 +0.64(+10.58%)
Mar 07, 2022 6.360 6.380 6.010 6.050 257,185 -0.33(-5.17%)
Mar 04, 2022 6.453 6.510 6.300 6.380 301,676 -0.51(-7.40%)
Mar 03, 2022 7.000 7.010 6.713 6.890 229,116 -0.48(-6.54%)
Mar 02, 2022 7.230 7.425 7.229 7.372 71,049 +0.36(+5.10%)
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.