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

Deutsche Lufthansa Ag (OP: DLAKF )

7.100 -0.300 (-4.05%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 10, 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 (%)
Sep 28, 2018 25.86 25.86 25.86 50 +0.00(+0.00%)
Sep 26, 2018 25.86 25.86 25.86 0 -0.03(-0.10%)
Sep 25, 2018 25.89 25.89 25.89 25.89 1,200 -1.32(-4.85%)
Sep 24, 2018 27.21 27.21 27.21 27.21 400 +0.06(+0.22%)
Sep 21, 2018 27.15 27.15 27.15 27.15 1,200 +0.30(+1.12%)
Sep 19, 2018 26.85 26.85 26.85 0 +0.60(+2.29%)
Sep 13, 2018 26.25 26.25 26.25 0 +0.59(+2.31%)
Sep 11, 2018 25.66 25.66 25.66 0 -0.19(-0.75%)
Sep 04, 2018 25.85 25.85 25.85 0 -0.05(-0.19%)
Aug 31, 2018 25.90 25.90 25.90 0 -1.03(-3.82%)
Aug 30, 2018 26.95 26.95 26.93 26.93 400 +1.18(+4.58%)
Aug 16, 2018 25.75 25.75 25.75 0 +0.00(+0.00%)
Aug 15, 2018 25.75 25.75 25.75 25.75 290 -1.20(-4.45%)
Aug 14, 2018 26.95 26.95 26.95 3 +0.00(+0.00%)
Aug 08, 2018 26.95 26.95 26.95 0 +0.48(+1.81%)
Aug 06, 2018 26.47 26.47 26.47 0 -0.76(-2.80%)
Aug 02, 2018 27.23 27.23 27.23 0 -0.54(-1.96%)
Aug 01, 2018 27.78 27.78 27.78 27.78 300 -0.31(-1.11%)
Jul 31, 2018 28.09 28.09 28.09 28.09 235 +3.49(+14.19%)
Jul 25, 2018 24.60 24.60 24.60 0 -0.10(-0.41%)
Jul 19, 2018 24.70 24.70 24.70 0 +0.84(+3.53%)
Jul 13, 2018 23.86 23.86 23.86 0 -3.91(-14.07%)
Jun 14, 2018 27.77 27.77 27.77 0 +0.12(+0.43%)
Jun 07, 2018 27.65 27.65 27.65 0 +0.40(+1.47%)
May 31, 2018 27.25 27.25 27.25 0 -2.17(-7.38%)
May 17, 2018 29.42 29.42 29.42 0 -0.21(-0.71%)
May 15, 2018 29.63 29.63 29.63 0 +0.77(+2.67%)
May 10, 2018 28.86 28.86 28.86 0 -1.08(-3.60%)
May 02, 2018 29.94 29.94 29.94 0 +0.12(+0.40%)
Apr 27, 2018 29.82 29.82 29.82 0 -1.45(-4.64%)
Apr 25, 2018 31.27 31.27 31.27 75 -0.88(-2.74%)
Apr 24, 2018 32.15 32.15 32.15 32.15 300 -0.23(-0.71%)
Apr 23, 2018 32.38 32.38 32.38 32.38 132 -0.52(-1.59%)
Apr 19, 2018 32.90 32.90 32.90 0 +1.24(+3.93%)
Apr 02, 2018 31.66 31.66 31.66 19 -0.23(-0.72%)
Mar 29, 2018 31.89 31.89 31.89 0 +0.14(+0.44%)
Mar 27, 2018 31.75 31.75 31.75 0 -0.30(-0.94%)
Mar 26, 2018 32.05 32.05 32.05 32.05 220 +0.75(+2.40%)
Mar 23, 2018 31.30 31.30 31.30 31.30 300 -2.00(-6.01%)
Mar 16, 2018 33.30 33.30 33.30 10 +0.91(+2.81%)
Mar 13, 2018 32.39 32.39 32.39 0 +0.39(+1.22%)
Mar 12, 2018 32.00 32.00 32.00 32.00 500 +0.05(+0.16%)
Mar 09, 2018 31.95 31.95 31.95 31.95 1,000 -1.60(-4.77%)
Mar 08, 2018 33.55 33.55 33.55 33.55 500 +0.60(+1.82%)
Mar 02, 2018 32.95 32.95 32.95 0 -0.10(-0.30%)
Mar 01, 2018 33.42 33.42 33.05 33.05 501 -0.85(-2.51%)
Feb 22, 2018 33.90 33.90 33.90 0 +1.35(+4.13%)
Feb 12, 2018 32.55 32.55 32.55 0 +0.94(+2.99%)
Feb 09, 2018 32.02 32.02 31.61 31.61 600 -0.89(-2.74%)
Feb 08, 2018 32.50 32.50 32.50 32.50 200 -2.35(-6.74%)
Feb 06, 2018 34.85 34.85 34.85 4 -0.10(-0.29%)
Feb 05, 2018 34.77 35.20 34.77 34.95 7,505 +0.25(+0.72%)
Feb 02, 2018 34.70 34.70 34.70 34.70 440 -1.25(-3.48%)
Jan 31, 2018 35.95 35.95 35.95 0 +0.13(+0.36%)
Jan 29, 2018 35.82 35.82 35.82 0 -0.46(-1.27%)
Jan 24, 2018 36.28 36.28 36.28 0 -0.17(-0.47%)
Jan 19, 2018 36.45 36.45 36.45 0 +0.35(+0.97%)
Jan 16, 2018 36.10 36.10 36.10 0 -0.90(-2.43%)
Jan 12, 2018 37.00 37.00 37.00 0 +0.35(+0.95%)
Jan 10, 2018 36.65 36.65 36.65 0 +0.10(+0.27%)
Jan 08, 2018 36.55 36.55 36.55 0 +0.23(+0.63%)
Jan 05, 2018 36.15 36.32 36.15 36.32 409 -0.83(-2.23%)
Jan 04, 2018 37.15 37.15 37.15 37.15 512 -0.13(-0.35%)
Jan 03, 2018 37.05 37.28 37.05 37.28 400 +0.28(+0.76%)
Dec 29, 2017 37.00 37.00 37.00 5 +0.04(+0.11%)
Dec 28, 2017 37.15 37.15 36.96 36.96 3,323 -0.17(-0.45%)
Dec 26, 2017 37.13 37.13 37.13 50 +0.53(+1.46%)
Dec 20, 2017 36.59 36.59 36.59 56 +1.31(+3.72%)
Dec 11, 2017 35.28 35.28 35.28 0 +1.31(+3.86%)
Dec 06, 2017 33.97 33.97 33.97 0 -0.83(-2.39%)
Dec 01, 2017 34.80 34.80 34.80 0 +0.80(+2.35%)
Nov 30, 2017 34.00 34.00 34.00 114 -0.04(-0.11%)
Nov 29, 2017 34.04 34.04 34.04 34.04 3,651 -0.36(-1.05%)
Nov 28, 2017 34.39 34.40 34.39 34.40 13,977 +0.34(+1.00%)
Nov 24, 2017 34.06 34.06 34.06 0 +0.00(+0.00%)
Nov 21, 2017 34.00 34.06 34.00 34.06 4,094 +0.14(+0.41%)
Nov 20, 2017 33.92 33.92 33.92 33.92 175 +0.84(+2.54%)
Nov 17, 2017 33.08 33.08 33.08 33.08 100 +0.67(+2.07%)
Nov 15, 2017 32.41 32.41 32.41 0 +0.28(+0.86%)
Nov 14, 2017 32.13 32.13 32.13 32.13 100 +0.63(+2.01%)
Nov 13, 2017 31.50 31.50 31.50 31.50 490 -1.15(-3.52%)
Nov 06, 2017 32.65 32.65 32.65 0 +0.59(+1.83%)
Nov 03, 2017 32.06 32.06 32.06 32.06 150 -0.09(-0.27%)
Oct 31, 2017 32.15 32.15 32.15 0 +0.14(+0.44%)
Oct 30, 2017 32.01 32.01 32.01 32.01 262 -0.15(-0.47%)
Oct 26, 2017 32.16 32.16 32.16 0 +0.30(+0.94%)
Oct 25, 2017 31.86 31.86 31.86 31.86 320 +1.32(+4.32%)
Oct 23, 2017 30.54 30.54 30.54 15 +0.61(+2.04%)
Oct 19, 2017 29.93 29.93 29.93 0 +0.03(+0.10%)
Oct 17, 2017 29.90 29.90 29.90 0 -0.11(-0.37%)
Oct 16, 2017 30.01 30.01 30.01 30.01 105 +0.28(+0.94%)
Oct 12, 2017 29.73 29.73 29.73 0 +0.48(+1.64%)
Oct 11, 2017 29.25 29.25 28.95 29.25 340 +0.06(+0.21%)
Oct 10, 2017 29.19 29.19 29.19 29.19 105 +0.89(+3.14%)
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.