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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.290 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
May 29, 2020 10.44 10.44 10.10 10.26 162,700 -0.35(-3.35%)
May 28, 2020 10.51 10.80 10.43 10.61 206,252 +0.30(+2.91%)
May 27, 2020 10.73 10.82 9.645 10.31 273,530 +0.27(+2.69%)
May 26, 2020 10.19 10.23 9.970 10.04 378,642 +1.22(+13.83%)
May 22, 2020 8.960 8.970 8.710 8.820 112,600 -0.27(-2.97%)
May 21, 2020 8.940 9.120 8.780 9.090 198,245 -0.31(-3.30%)
May 20, 2020 8.600 9.690 8.590 9.400 296,767 +0.70(+8.05%)
May 19, 2020 8.710 8.830 8.400 8.700 168,269 -0.12(-1.33%)
May 18, 2020 8.725 8.900 8.620 8.817 129,857 +0.71(+8.72%)
May 15, 2020 8.340 8.340 8.110 8.110 89,200 -0.23(-2.76%)
May 14, 2020 8.050 8.400 7.850 8.340 100,223 +0.30(+3.73%)
May 13, 2020 8.155 8.260 8.000 8.040 146,895 -0.11(-1.35%)
May 12, 2020 8.415 8.415 8.150 8.150 78,342 -0.21(-2.55%)
May 11, 2020 8.470 8.470 8.287 8.363 157,104 -0.15(-1.73%)
May 08, 2020 8.600 8.610 8.460 8.510 101,300 +0.03(+0.35%)
May 07, 2020 8.570 8.655 8.450 8.480 110,695 -0.03(-0.35%)
May 06, 2020 8.820 8.850 8.505 8.510 105,550 -0.36(-4.00%)
May 05, 2020 9.000 9.000 8.800 8.865 103,611 +0.06(+0.74%)
May 04, 2020 8.710 8.910 8.580 8.800 128,069 -0.06(-0.68%)
May 01, 2020 9.055 9.200 8.700 8.860 99,400 -0.09(-1.01%)
Apr 30, 2020 8.790 9.030 8.700 8.950 148,401 -0.33(-3.50%)
Apr 29, 2020 9.185 9.300 9.060 9.275 187,500 +0.54(+6.24%)
Apr 28, 2020 8.840 8.990 8.690 8.730 277,983 +0.02(+0.28%)
Apr 27, 2020 8.469 8.706 8.400 8.706 233,918 +0.71(+8.82%)
Apr 24, 2020 7.880 8.050 7.650 8.000 403,000 -0.46(-5.49%)
Apr 23, 2020 8.500 8.610 8.450 8.465 134,208 -0.15(-1.76%)
Apr 22, 2020 8.610 8.760 8.540 8.617 129,972 -0.19(-2.14%)
Apr 21, 2020 8.830 8.950 8.735 8.805 141,324 -0.33(-3.56%)
Apr 20, 2020 9.025 9.250 8.970 9.130 128,001 +0.01(+0.05%)
Apr 17, 2020 9.070 9.150 8.895 9.125 132,800 +0.25(+2.81%)
Apr 16, 2020 9.000 9.040 8.790 8.876 171,736 -0.32(-3.53%)
Apr 15, 2020 9.300 9.300 9.075 9.200 174,664 -0.50(-5.15%)
Apr 14, 2020 9.886 9.890 9.600 9.700 134,524 -0.03(-0.31%)
Apr 13, 2020 9.822 9.850 9.570 9.730 93,170 -0.07(-0.71%)
Apr 09, 2020 9.710 9.880 9.565 9.800 186,100 +0.07(+0.72%)
Apr 08, 2020 9.810 9.810 9.500 9.730 179,125 +0.16(+1.67%)
Apr 07, 2020 9.880 9.880 9.428 9.570 377,187 +0.01(+0.05%)
Apr 06, 2020 9.390 9.640 9.290 9.565 269,607 +0.76(+8.69%)
Apr 03, 2020 8.785 8.850 8.600 8.800 175,200 +0.14(+1.62%)
Apr 02, 2020 8.690 8.930 8.600 8.660 177,318 -0.13(-1.53%)
Apr 01, 2020 8.940 9.010 8.740 8.795 142,572 -0.70(-7.37%)
Mar 31, 2020 9.460 9.600 9.320 9.495 154,860 -0.41(-4.09%)
Mar 30, 2020 9.730 9.900 9.500 9.900 259,603 -0.19(-1.88%)
Mar 27, 2020 10.18 10.32 10.08 10.09 143,200 -0.56(-5.26%)
Mar 26, 2020 10.36 10.91 10.29 10.65 192,105 +0.16(+1.50%)
Mar 25, 2020 10.42 10.73 10.05 10.49 219,754 -0.05(-0.45%)
Mar 24, 2020 9.910 10.93 9.822 10.54 151,669 +1.27(+13.70%)
Mar 23, 2020 9.170 9.570 9.130 9.270 105,018 -0.19(-2.01%)
Mar 20, 2020 10.06 10.06 9.460 9.460 139,600 +0.07(+0.75%)
Mar 19, 2020 9.230 9.990 9.100 9.390 168,853 +0.42(+4.68%)
Mar 18, 2020 9.239 9.500 8.680 8.970 295,829 -0.63(-6.56%)
Mar 17, 2020 9.440 9.820 9.110 9.600 816,942 +0.34(+3.67%)
Mar 16, 2020 9.210 10.29 9.180 9.260 300,111 -1.65(-15.12%)
Mar 13, 2020 11.25 11.25 10.20 10.91 231,000 +0.93(+9.32%)
Mar 12, 2020 10.46 10.46 9.630 9.980 305,801 -1.47(-12.84%)
Mar 11, 2020 11.80 11.81 11.43 11.45 168,668 -1.16(-9.20%)
Mar 10, 2020 12.44 12.61 11.86 12.61 300,214 +0.40(+3.28%)
Mar 09, 2020 12.29 12.44 11.72 12.21 247,271 -0.75(-5.79%)
Mar 06, 2020 12.29 13.25 12.25 12.96 270,000 +0.31(+2.45%)
Mar 05, 2020 12.79 13.03 12.63 12.65 257,298 -0.90(-6.64%)
Mar 04, 2020 13.31 13.64 13.10 13.55 153,662 +0.51(+3.91%)
Mar 03, 2020 13.18 13.52 12.75 13.04 366,049 +0.41(+3.25%)
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.