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 24, 2014 21.66 21.66 21.66 0 +0.31(+1.45%)
Jun 23, 2014 21.35 21.35 21.35 21.35 100 -0.09(-0.42%)
Jun 20, 2014 21.40 21.44 21.40 21.44 200 +0.12(+0.56%)
Jun 19, 2014 21.32 21.32 21.32 21.32 4,071 -0.37(-1.71%)
Jun 18, 2014 21.59 21.69 21.54 21.69 3,401 +0.46(+2.17%)
Jun 17, 2014 21.38 21.38 21.23 21.23 516 -0.63(-2.88%)
Jun 16, 2014 21.80 21.90 21.80 21.86 1,005 -0.12(-0.55%)
Jun 13, 2014 22.21 22.21 21.97 21.98 945 -0.94(-4.10%)
Jun 12, 2014 23.01 23.01 22.78 22.92 2,100 -0.09(-0.39%)
Jun 11, 2014 23.01 23.01 23.01 23.01 260 -3.88(-14.42%)
Jun 06, 2014 26.89 26.89 26.89 26.89 0 +0.44(+1.66%)
Jun 02, 2014 26.45 26.45 26.45 26.45 28 +0.09(+0.34%)
May 28, 2014 26.36 26.36 26.36 26.36 0 +1.18(+4.69%)
May 23, 2014 25.18 25.18 25.18 10 -0.10(-0.40%)
May 19, 2014 25.28 25.28 25.28 25.28 0 +0.18(+0.72%)
May 14, 2014 25.10 25.10 25.10 25.10 0 -0.16(-0.63%)
May 12, 2014 25.26 25.26 25.26 0 +0.24(+0.97%)
May 07, 2014 25.02 25.02 25.02 0 -0.15(-0.60%)
May 06, 2014 25.56 25.56 25.17 25.17 640 +0.03(+0.12%)
May 01, 2014 25.14 25.14 25.14 25.14 1 -1.35(-5.10%)
Apr 23, 2014 26.49 26.49 26.49 0 -0.13(-0.49%)
Apr 22, 2014 26.62 26.62 26.62 26.62 100 -0.28(-1.04%)
Apr 10, 2014 26.90 26.90 26.90 25 -0.80(-2.89%)
Apr 04, 2014 27.70 27.70 27.70 0 +0.60(+2.21%)
Apr 02, 2014 27.10 27.10 27.10 0 +0.55(+2.07%)
Apr 01, 2014 26.55 26.55 26.55 26.55 1,100 +0.37(+1.41%)
Mar 28, 2014 26.18 26.18 26.18 26.18 0 +0.01(+0.04%)
Mar 25, 2014 26.17 26.17 26.17 7 +0.22(+0.85%)
Mar 24, 2014 25.95 25.95 25.95 25.95 100 -0.60(-2.26%)
Mar 21, 2014 26.63 26.63 26.55 26.55 500 -0.35(-1.30%)
Mar 19, 2014 26.90 26.90 26.90 26.90 0 +1.28(+5.00%)
Mar 13, 2014 25.62 25.62 25.62 25.62 0 +0.37(+1.47%)
Mar 07, 2014 25.25 25.25 25.25 1 +0.01(+0.03%)
Mar 04, 2014 25.24 25.24 25.24 0 +0.45(+1.82%)
Mar 03, 2014 24.79 24.79 24.79 24.79 100 -1.01(-3.91%)
Feb 27, 2014 25.80 25.80 25.80 25.80 0 +0.34(+1.34%)
Feb 24, 2014 25.46 25.46 25.46 25.46 0 +0.17(+0.67%)
Feb 19, 2014 25.29 25.29 25.29 0 -0.14(-0.55%)
Feb 18, 2014 25.43 25.43 25.43 25.43 100 +0.87(+3.54%)
Feb 12, 2014 24.56 24.56 24.56 0 -0.04(-0.14%)
Feb 11, 2014 24.59 24.59 24.59 24.59 205 +0.85(+3.57%)
Feb 06, 2014 23.75 23.75 23.75 0 +0.55(+2.36%)
Feb 03, 2014 23.20 23.20 23.20 0 -0.55(-2.32%)
Jan 30, 2014 23.75 23.75 23.75 23.75 0 -0.65(-2.66%)
Jan 28, 2014 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Jan 17, 2014 24.40 24.40 24.40 80 -0.76(-3.02%)
Jan 16, 2014 25.16 25.16 25.16 25.16 1,000 -0.15(-0.59%)
Jan 15, 2014 25.31 25.31 25.31 25.31 100 +1.36(+5.68%)
Jan 13, 2014 23.95 23.95 23.95 23.95 0 +0.45(+1.91%)
Jan 10, 2014 23.50 23.50 23.50 23.50 1,398 +1.74(+8.00%)
Jan 09, 2014 21.76 21.76 21.76 21.76 500 +0.31(+1.45%)
Dec 31, 2013 21.45 21.45 21.45 0 +0.11(+0.51%)
Dec 30, 2013 21.34 21.34 21.34 21.34 100 +0.33(+1.57%)
Dec 19, 2013 21.01 21.01 21.01 0 -0.62(-2.87%)
Nov 25, 2013 21.63 21.63 21.63 0 +0.63(+3.00%)
Nov 21, 2013 21.00 21.00 21.00 21.00 0 +1.87(+9.78%)
Nov 07, 2013 19.13 19.13 19.13 0 -0.26(-1.34%)
Nov 06, 2013 19.39 19.39 19.39 19.39 400 +0.11(+0.57%)
Nov 05, 2013 19.14 19.28 19.14 19.28 84,800 -0.20(-1.04%)
Nov 04, 2013 19.48 19.48 19.48 19.48 100 -0.65(-3.22%)
Oct 30, 2013 20.13 20.13 20.13 0 +0.88(+4.57%)
Oct 10, 2013 19.25 19.25 19.25 0 -0.36(-1.84%)
Oct 04, 2013 19.61 19.61 19.61 0 +0.36(+1.87%)
Oct 02, 2013 19.25 19.25 19.25 0 -0.59(-2.97%)
Oct 01, 2013 19.91 19.93 19.84 19.84 1,350 +0.79(+4.16%)
Sep 24, 2013 19.05 19.05 19.05 0 +0.22(+1.18%)
Sep 19, 2013 18.83 18.83 18.83 0 +0.18(+0.94%)
Sep 18, 2013 18.44 18.65 18.44 18.65 200 +1.23(+7.06%)
Sep 09, 2013 17.42 17.42 17.42 0 -0.90(-4.89%)
Aug 29, 2013 18.32 18.32 18.32 0 -0.50(-2.68%)
Aug 27, 2013 18.82 18.82 18.82 0 -0.07(-0.37%)
Aug 20, 2013 18.89 18.89 18.89 0 -0.83(-4.21%)
Aug 05, 2013 19.72 19.72 19.72 0 -0.28(-1.42%)
Jul 31, 2013 20.00 20.00 20.00 0 -0.38(-1.84%)
Jul 29, 2013 20.38 20.38 20.38 0 +0.97(+5.00%)
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.