Skip to main content

Deutsche Lufthansa Ag (OP: DLAKF )

7.820 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.900 9.900 9.900 9.900 2,720 -0.01(-0.10%)
Jun 28, 2023 9.910 20 -0.10(-1.00%)
Jun 23, 2023 10.01 0 +0.13(+1.32%)
Jun 21, 2023 9.880 0 -0.50(-4.82%)
Jun 16, 2023 10.38 0 +0.17(+1.67%)
Jun 13, 2023 10.21 20 +0.29(+2.92%)
Jun 12, 2023 9.920 9.920 9.920 9.920 5,869 +0.05(+0.56%)
Jun 08, 2023 9.865 10 +0.12(+1.18%)
Jun 07, 2023 9.750 9.760 9.750 9.750 220 -0.25(-2.50%)
Jun 02, 2023 10.00 0 +0.14(+1.42%)
Jun 01, 2023 9.826 9.860 9.826 9.860 350 -0.07(-0.70%)
May 30, 2023 9.930 0 +0.04(+0.35%)
May 26, 2023 9.895 9.895 9.895 9.895 2,000 -0.42(-4.03%)
May 23, 2023 10.31 50 -0.07(-0.67%)
May 18, 2023 10.38 0 -0.00(-0.02%)
May 17, 2023 10.41 10.41 10.38 10.38 1,100 +0.40(+4.03%)
May 16, 2023 9.930 9.980 9.930 9.980 1,150 +0.05(+0.50%)
May 15, 2023 9.930 9.930 9.930 9.930 100 +0.12(+1.22%)
May 12, 2023 10.14 10.14 9.810 9.810 559 -0.19(-1.90%)
May 09, 2023 10.00 5 -0.10(-0.99%)
May 08, 2023 10.10 10.10 10.10 10.10 1,010 +0.05(+0.50%)
May 05, 2023 10.05 10.05 10.05 10.05 150 -0.42(-4.01%)
May 02, 2023 10.47 0 +0.00(+0.00%)
Apr 26, 2023 10.47 0 -0.15(-1.41%)
Apr 21, 2023 10.62 5 -0.15(-1.39%)
Apr 20, 2023 10.77 10.77 10.77 10.77 633 +0.00(+0.00%)
Apr 19, 2023 10.77 10.77 10.77 10.77 120 +0.00(+0.00%)
Apr 17, 2023 10.77 0 +0.29(+2.77%)
Apr 13, 2023 10.48 0 -0.81(-7.17%)
Apr 10, 2023 11.29 40 -0.07(-0.62%)
Apr 04, 2023 11.36 50 +0.24(+2.16%)
Apr 03, 2023 11.12 11.12 11.12 11.12 490 -0.05(-0.45%)
Mar 31, 2023 11.10 11.21 11.10 11.17 3,430 +1.04(+10.26%)
Mar 28, 2023 10.13 0 -0.34(-3.24%)
Mar 27, 2023 10.47 10.47 10.47 10.47 151 +0.38(+3.71%)
Mar 24, 2023 10.10 10.10 10.10 10.10 205 -0.65(-6.09%)
Mar 23, 2023 10.71 10.77 10.71 10.75 3,900 +0.03(+0.28%)
Mar 21, 2023 10.72 0 +0.45(+4.38%)
Mar 20, 2023 10.27 10.27 10.27 10.27 580 +0.36(+3.63%)
Mar 17, 2023 10.06 10.06 9.910 9.910 800 -0.44(-4.25%)
Mar 16, 2023 10.33 10.35 10.33 10.35 1,120 -0.06(-0.58%)
Mar 15, 2023 10.41 10.42 10.25 10.41 4,176 -0.83(-7.38%)
Mar 10, 2023 11.24 64 +0.16(+1.44%)
Mar 09, 2023 11.32 11.32 11.08 11.08 6,068 -0.22(-1.95%)
Mar 08, 2023 11.80 11.80 11.30 11.30 1,218 +0.10(+0.89%)
Mar 07, 2023 11.58 11.58 11.20 11.20 217,675 -0.54(-4.60%)
Mar 06, 2023 11.38 11.74 11.38 11.74 2,242 +0.66(+5.96%)
Mar 03, 2023 11.00 11.08 11.00 11.08 5,018 +0.68(+6.54%)
Mar 02, 2023 10.40 10.40 10.40 10.40 161 -0.09(-0.89%)
Mar 01, 2023 10.52 10.54 10.49 10.49 6,300 +0.08(+0.81%)
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%)
Dec 02, 2022 7.830 8.070 7.830 8.049 6,005 +0.05(+0.61%)
Nov 30, 2022 8.000 0 +0.19(+2.43%)
Nov 29, 2022 7.810 7.810 7.810 7.810 1,000 -0.06(-0.70%)
Nov 28, 2022 7.865 7.865 7.865 7.865 354 +0.05(+0.64%)
Nov 25, 2022 7.800 7.815 7.800 7.815 380 +0.09(+1.19%)
Nov 23, 2022 7.723 7.723 7.723 7.723 1,001 +0.08(+1.01%)
Nov 22, 2022 7.650 7.690 7.646 7.646 3,808 +0.14(+1.81%)
Nov 21, 2022 7.535 7.535 7.510 7.510 505 -0.01(-0.19%)
Nov 15, 2022 7.524 6 -0.01(-0.15%)
Nov 14, 2022 7.498 7.535 7.498 7.535 50,127 -0.06(-0.86%)
Nov 11, 2022 7.160 7.600 7.160 7.600 7,288 +0.58(+8.27%)
Nov 09, 2022 7.019 0 -0.05(-0.71%)
Nov 08, 2022 7.070 7.070 7.070 7.070 232 -0.08(-1.12%)
Nov 07, 2022 7.185 7.310 7.150 7.150 31,391 +0.04(+0.56%)
Nov 04, 2022 7.000 7.110 7.000 7.110 1,574 +0.24(+3.49%)
Nov 03, 2022 6.870 6.870 6.870 6.870 100 +0.01(+0.14%)
Nov 02, 2022 6.861 6.861 6.861 6.861 501 -0.07(-1.00%)
Oct 31, 2022 6.930 2 +0.21(+3.12%)
Oct 28, 2022 6.600 6.720 6.600 6.720 1,500 +0.13(+1.97%)
Oct 27, 2022 6.800 6.870 6.590 6.590 12,883 +0.09(+1.38%)
Oct 26, 2022 6.500 6.500 6.500 6.500 200 +0.21(+3.34%)
Oct 20, 2022 6.290 80 -0.30(-4.55%)
Oct 19, 2022 6.590 6.590 6.590 6.590 761 +0.00(+0.00%)
Oct 17, 2022 6.590 4 +0.29(+4.52%)
Oct 14, 2022 6.305 6.305 6.305 6.305 60,000 +0.10(+1.69%)
Oct 13, 2022 6.070 6.200 6.070 6.200 6,653 +0.20(+3.33%)
Oct 12, 2022 6.000 6.000 6.000 6.000 14,519 +0.00(+0.00%)
Oct 11, 2022 6.000 6.000 6.000 6.000 500 +0.34(+6.08%)
Oct 07, 2022 5.656 0 -0.24(-4.14%)
Oct 05, 2022 5.900 0 +0.10(+1.72%)
Sep 30, 2022 5.800 0 +0.19(+3.40%)
Sep 28, 2022 5.609 0 +0.05(+0.89%)
Sep 26, 2022 5.560 0 +0.00(+0.09%)
Sep 23, 2022 5.570 5.700 5.500 5.555 4,996 -0.10(-1.79%)
Sep 22, 2022 5.656 5.656 5.600 5.656 2,004 -0.32(-5.41%)
Sep 20, 2022 5.979 0 +0.16(+2.74%)
Sep 14, 2022 5.820 88 -0.43(-6.88%)
Sep 09, 2022 6.250 14 +0.35(+5.93%)
Sep 08, 2022 5.900 5.900 5.900 5.900 7,709 +0.34(+6.12%)
Sep 01, 2022 5.560 0 -0.55(-9.00%)
Aug 30, 2022 6.110 0 +0.27(+4.66%)
Aug 26, 2022 5.838 10 +0.06(+1.05%)
Aug 25, 2022 6.100 6.100 5.777 5.777 4,100 -0.20(-3.39%)
Aug 24, 2022 5.980 5.980 5.980 5.980 615 +0.00(+0.00%)
Aug 23, 2022 5.980 6.000 5.980 5.980 3,311 -0.08(-1.32%)
Aug 22, 2022 6.060 6.060 6.060 6.060 175 -0.26(-4.04%)
Aug 19, 2022 6.440 6.440 6.315 6.315 978 -0.28(-4.32%)
Aug 17, 2022 6.600 0 -0.30(-4.35%)
Aug 16, 2022 6.900 6.900 6.900 6.900 215 +0.20(+2.99%)
Aug 11, 2022 6.700 1 -0.03(-0.45%)
Aug 09, 2022 6.730 0 +0.00(+0.00%)
Aug 05, 2022 6.730 0 +0.07(+1.05%)
Aug 04, 2022 6.510 6.660 6.500 6.660 6,949 +0.61(+10.08%)
Jul 29, 2022 6.050 0 -0.14(-2.26%)
Jul 28, 2022 6.190 6.190 6.190 6.190 2,000 +0.08(+1.23%)
Jul 27, 2022 5.900 6.115 5.900 6.115 500 +0.12(+1.92%)
Jul 26, 2022 6.000 6.000 6.000 6.000 1,071 -0.18(-2.91%)
Jul 25, 2022 6.170 6.356 6.170 6.180 2,735 +0.02(+0.32%)
Jul 22, 2022 6.160 6.160 6.160 6.160 110 +0.00(+0.00%)
Jul 20, 2022 6.160 80 -0.08(-1.28%)
Jul 19, 2022 6.240 6.240 6.240 6.240 1,100 -0.26(-4.00%)
Jul 18, 2022 6.500 6.500 6.500 6.500 5,040 +0.28(+4.50%)
Jul 15, 2022 6.220 6.220 6.220 6.220 8,592 +0.41(+7.06%)
Jul 14, 2022 5.810 5.810 5.810 5.810 1,255 +0.07(+1.22%)
Jul 13, 2022 5.740 5.740 5.740 5.740 100 -0.10(-1.71%)
Jul 12, 2022 5.570 5.840 5.570 5.840 47,210 -0.05(-0.85%)
Jul 11, 2022 5.890 5.890 5.890 5.890 1,828 -0.07(-1.17%)
Jul 08, 2022 5.910 5.960 5.895 5.960 18,346 +0.06(+1.02%)
Jul 07, 2022 5.850 5.900 5.850 5.900 2,200 +0.15(+2.61%)
Jul 06, 2022 5.750 5.750 5.750 5.750 168 -0.07(-1.20%)
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.