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

Deutsche Lufthansa Ag (OP: DLAKF )

6.760 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Jun 23, 2009 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jun 22, 2009 12.00 12.00 12.00 12.00 100 -0.15(-1.23%)
Jun 19, 2009 12.15 12.15 12.15 12.15 120 -1.41(-10.38%)
May 28, 2009 13.56 13.56 13.56 100 +0.25(+1.85%)
May 26, 2009 13.31 13.31 13.31 13.31 0 +0.46(+3.59%)
May 19, 2009 12.85 12.85 12.85 12.85 0 +0.20(+1.58%)
May 14, 2009 12.65 12.65 12.65 0 -0.15(-1.17%)
May 13, 2009 12.80 12.80 12.80 12.80 250 -1.20(-8.57%)
May 08, 2009 14.00 14.00 14.00 14.00 0 +2.65(+23.40%)
Apr 29, 2009 11.35 11.35 11.35 0 -0.10(-0.91%)
Apr 28, 2009 11.45 11.45 11.45 11.45 190 -0.75(-6.15%)
Apr 21, 2009 12.20 12.20 12.20 12.20 0 +0.30(+2.52%)
Apr 20, 2009 11.95 11.95 11.90 11.90 800 -1.35(-10.19%)
Apr 16, 2009 13.25 13.25 13.25 0 +0.85(+6.85%)
Apr 09, 2009 12.40 12.40 12.40 0 +1.15(+10.22%)
Apr 02, 2009 11.25 11.25 11.25 11.25 0 +0.40(+3.69%)
Mar 20, 2009 10.85 10.85 10.85 0 -0.65(-5.65%)
Mar 19, 2009 11.50 11.50 11.50 11.50 250 +1.05(+10.05%)
Mar 17, 2009 10.45 10.45 10.45 0 +0.00(+0.00%)
Mar 12, 2009 10.45 10.45 10.45 0 +0.00(+0.00%)
Mar 11, 2009 10.85 10.85 10.45 10.45 550 -0.05(-0.48%)
Mar 10, 2009 10.50 10.50 10.50 10.50 2,000 +0.35(+3.45%)
Mar 06, 2009 10.15 10.15 10.15 0 +0.00(+0.00%)
Mar 05, 2009 10.15 10.15 10.15 10.15 1,450 -0.35(-3.33%)
Mar 04, 2009 10.50 10.50 10.50 0 -0.20(-1.87%)
Feb 27, 2009 10.70 10.70 10.70 0 -1.45(-11.93%)
Feb 19, 2009 12.15 12.15 12.15 0 +0.00(+0.00%)
Feb 18, 2009 12.15 12.15 12.15 12.15 140 -1.25(-9.33%)
Feb 06, 2009 13.40 13.40 13.40 0 +0.00(+0.00%)
Feb 05, 2009 13.40 13.40 13.40 13.40 380 +0.80(+6.35%)
Jan 23, 2009 12.60 12.60 12.60 0 +0.00(+0.00%)
Jan 22, 2009 12.60 12.60 12.60 12.60 5,810 +0.00(+0.00%)
Jan 21, 2009 12.60 12.60 12.60 12.60 4,800 -0.15(-1.18%)
Jan 20, 2009 13.20 13.20 12.60 12.75 890 -1.65(-11.46%)
Jan 16, 2009 14.40 14.40 14.40 14.40 220 -0.05(-0.35%)
Jan 14, 2009 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 13, 2009 14.45 14.45 14.45 14.45 710 -0.87(-5.69%)
Jan 09, 2009 15.32 15.32 15.32 15.32 0 -0.16(-1.01%)
Jan 08, 2009 15.48 15.48 15.48 15.48 940 -0.27(-1.73%)
Jan 06, 2009 15.75 15.75 15.75 2,200 +0.00(+0.00%)
Jan 05, 2009 15.75 15.75 15.75 15.75 450 +0.25(+1.61%)
Dec 30, 2008 15.50 15.50 15.50 0 +0.00(+0.00%)
Dec 29, 2008 16.10 16.10 15.50 15.50 3,130 +0.80(+5.44%)
Dec 19, 2008 14.70 14.70 14.70 14.70 0 -1.00(-6.37%)
Dec 18, 2008 15.70 15.70 15.70 15.70 1,700 +0.70(+4.67%)
Dec 17, 2008 15.00 15.00 15.00 15.00 250 +1.00(+7.14%)
Dec 16, 2008 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 15, 2008 14.00 14.00 14.00 14.00 630 +0.00(+0.00%)
Dec 12, 2008 13.90 14.00 13.90 14.00 400 -0.35(-2.44%)
Dec 11, 2008 14.35 14.35 14.35 14.35 6,300 +0.00(+0.00%)
Dec 10, 2008 14.35 14.35 14.35 0 +0.00(+0.00%)
Dec 09, 2008 14.35 14.35 14.35 14.35 28,200 +1.35(+10.38%)
Dec 08, 2008 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 05, 2008 13.00 13.00 13.00 13.00 170 +0.35(+2.77%)
Dec 04, 2008 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Dec 03, 2008 12.30 12.80 12.65 12.65 1,100 -0.37(-2.82%)
Dec 01, 2008 13.02 13.02 13.02 0 +0.00(+0.00%)
Nov 28, 2008 13.00 13.02 13.00 13.02 26,866 +0.77(+6.26%)
Nov 25, 2008 12.25 12.25 12.25 0 +0.00(+0.00%)
Nov 24, 2008 11.85 12.25 11.85 12.25 930 +0.65(+5.60%)
Nov 20, 2008 11.60 11.60 11.60 0 +0.00(+0.00%)
Nov 19, 2008 11.60 11.60 11.60 11.60 820 -0.80(-6.45%)
Nov 18, 2008 12.40 12.40 12.40 0 +0.00(+0.00%)
Nov 17, 2008 12.40 12.40 12.40 12.40 330 -0.35(-2.75%)
Nov 14, 2008 12.75 12.75 12.75 0 +0.00(+0.00%)
Nov 13, 2008 12.55 12.75 12.55 12.75 605 -3.50(-21.54%)
Oct 21, 2008 16.25 16.25 16.25 0 +0.00(+0.00%)
Oct 20, 2008 16.25 16.25 16.25 16.25 500 +1.00(+6.56%)
Oct 16, 2008 15.25 15.25 15.25 0 +0.00(+0.00%)
Oct 15, 2008 15.25 16.65 15.25 15.25 510 -1.25(-7.58%)
Oct 14, 2008 15.85 16.50 16.50 16.50 500 +0.65(+4.10%)
Oct 13, 2008 15.85 15.85 15.65 15.85 360 -0.15(-0.94%)
Oct 09, 2008 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 08, 2008 16.00 16.00 15.95 16.00 1,540 -3.15(-16.45%)
Oct 02, 2008 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Oct 01, 2008 19.15 19.15 19.15 19.15 200 -0.25(-1.29%)
Sep 30, 2008 19.40 19.40 19.40 19.40 400 -1.40(-6.73%)
Sep 29, 2008 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Sep 26, 2008 20.80 21.05 20.80 20.80 3,500 -1.45(-6.52%)
Sep 22, 2008 22.25 22.25 22.25 0 +0.00(+0.00%)
Sep 19, 2008 22.25 22.25 22.25 22.25 0 +1.25(+5.95%)
Sep 18, 2008 21.00 21.00 21.00 21.00 410 +0.00(+0.00%)
Sep 17, 2008 21.00 21.00 21.00 498 +0.00(+0.00%)
Sep 16, 2008 21.00 21.55 21.00 21.00 590 +0.10(+0.48%)
Sep 15, 2008 20.90 20.90 20.90 0 +0.00(+0.00%)
Sep 12, 2008 20.90 20.90 20.90 20.90 190 -0.60(-2.79%)
Sep 10, 2008 21.50 21.50 21.50 0 +0.00(+0.00%)
Sep 09, 2008 21.50 21.96 21.50 21.50 2,150 +0.20(+0.94%)
Sep 08, 2008 21.30 21.30 21.30 21.30 210 -0.20(-0.93%)
Sep 05, 2008 21.50 21.50 21.50 21.50 1,379 -0.60(-2.71%)
Sep 04, 2008 22.10 22.10 22.10 0 +0.00(+0.00%)
Sep 03, 2008 22.10 22.10 22.10 22.10 105 +0.60(+2.79%)
Aug 29, 2008 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 28, 2008 21.40 21.50 21.50 21.50 310 +0.10(+0.47%)
Aug 25, 2008 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 22, 2008 21.40 21.40 21.40 21.40 390 -2.40(-10.08%)
Aug 13, 2008 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Aug 12, 2008 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Aug 11, 2008 23.80 23.80 23.80 0 +0.00(+0.00%)
Aug 08, 2008 23.80 23.80 23.80 0 +0.40(+1.71%)
Aug 07, 2008 23.40 23.40 23.40 23.40 220 +0.60(+2.63%)
Aug 06, 2008 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 05, 2008 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 04, 2008 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 01, 2008 22.80 22.80 22.80 22.80 190 -0.20(-0.87%)
Jul 31, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 30, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 29, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 28, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 25, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 24, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 23, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 22, 2008 23.00 23.54 23.00 23.00 4,150 -0.88(-3.68%)
Jul 21, 2008 24.00 23.88 23.88 23.88 800 -0.12(-0.51%)
Jul 18, 2008 24.00 24.01 24.00 24.00 870 +2.75(+12.94%)
Jul 17, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jul 16, 2008 21.25 21.25 21.25 21.25 250 -1.45(-6.39%)
Jul 15, 2008 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Jul 14, 2008 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Jul 11, 2008 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Jul 10, 2008 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Jul 09, 2008 22.70 22.70 22.70 22.70 1,740 +0.95(+4.37%)
Jul 08, 2008 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 07, 2008 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 04, 2008 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 03, 2008 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 02, 2008 21.75 21.75 21.70 21.75 460 -0.55(-2.47%)
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.