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 22, 2012 11.27 11.27 11.27 0 -0.15(-1.31%)
Jun 21, 2012 11.42 11.42 11.42 11.42 400 +1.37(+13.63%)
Jun 14, 2012 10.05 10.05 10.05 0 +0.05(+0.50%)
Jun 12, 2012 10.00 10.00 10.00 0 -0.26(-2.53%)
Jun 10, 2012 10.26 10.26 10.26 0 +0.00(+0.00%)
Jun 08, 2012 10.26 10.26 10.26 10.26 100 -0.34(-3.21%)
Jun 07, 2012 10.46 10.60 10.46 10.60 400 +0.18(+1.71%)
Jun 06, 2012 10.42 10.42 10.42 10.42 2,450 +0.29(+2.88%)
Jun 05, 2012 10.06 10.13 9.980 10.13 1,000 -0.40(-3.80%)
May 24, 2012 10.53 10.53 10.53 10.53 0 -0.17(-1.59%)
May 23, 2012 10.80 10.80 10.70 10.70 400 -0.45(-4.00%)
May 15, 2012 11.15 11.15 11.15 0 -0.70(-5.94%)
May 08, 2012 11.85 11.85 11.85 0 -0.49(-4.00%)
May 07, 2012 12.34 12.34 12.34 12.34 2,450 -0.11(-0.85%)
May 04, 2012 12.39 12.45 12.39 12.45 800 -0.33(-2.58%)
May 03, 2012 12.78 12.78 12.78 12.78 600 +0.04(+0.31%)
May 02, 2012 12.96 12.96 12.74 12.74 8,900 +0.44(+3.61%)
Apr 23, 2012 12.30 12.30 12.30 0 -0.64(-4.98%)
Apr 13, 2012 12.94 12.94 12.94 0 -0.18(-1.37%)
Apr 09, 2012 13.12 13.12 13.12 0 -0.18(-1.35%)
Apr 04, 2012 13.30 13.30 13.30 0 -0.62(-4.45%)
Mar 30, 2012 13.92 13.92 13.92 0 -0.12(-0.83%)
Mar 28, 2012 14.04 14.04 14.04 0 -0.46(-3.20%)
Mar 27, 2012 14.50 14.50 14.50 14.50 500 +0.66(+4.77%)
Mar 01, 2012 13.84 13.84 13.84 0 -0.16(-1.14%)
Feb 22, 2012 14.00 14.00 14.00 0 -0.60(-4.11%)
Feb 06, 2012 14.60 14.60 14.60 0 +0.17(+1.18%)
Feb 02, 2012 14.43 14.43 14.43 0 -0.02(-0.14%)
Feb 01, 2012 14.45 14.45 14.45 14.45 3,200 +0.49(+3.51%)
Jan 30, 2012 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Jan 26, 2012 13.96 13.96 13.96 13.96 0 +0.36(+2.65%)
Jan 25, 2012 13.60 13.60 13.60 13.60 200 +0.41(+3.11%)
Jan 20, 2012 13.19 13.19 13.19 0 -0.05(-0.38%)
Jan 19, 2012 13.18 13.24 13.18 13.24 2,300 +1.18(+9.78%)
Jan 17, 2012 12.06 12.06 12.06 0 +0.41(+3.52%)
Jan 06, 2012 11.65 11.65 11.65 0 -0.09(-0.77%)
Jan 05, 2012 11.74 11.74 11.74 11.74 1,000 -0.10(-0.84%)
Dec 23, 2011 11.84 11.84 11.84 0 +0.27(+2.33%)
Dec 16, 2011 11.57 11.57 11.57 11.57 0 +0.02(+0.17%)
Dec 15, 2011 11.55 11.55 11.55 11.55 7,500 +0.27(+2.39%)
Dec 14, 2011 11.11 11.29 11.11 11.28 3,300 +0.09(+0.80%)
Dec 13, 2011 11.19 11.19 11.19 11.19 1,800 -0.21(-1.84%)
Dec 12, 2011 11.40 11.40 11.40 11.40 200 -1.36(-10.66%)
Dec 06, 2011 12.76 12.76 12.76 0 -0.44(-3.33%)
Dec 05, 2011 13.20 13.20 13.20 13.20 100 +0.39(+3.04%)
Dec 02, 2011 12.80 12.81 12.80 12.81 6,600 +0.67(+5.52%)
Nov 28, 2011 12.14 12.14 12.14 0 +0.76(+6.68%)
Nov 23, 2011 11.38 11.38 11.38 0 -0.07(-0.61%)
Nov 22, 2011 11.40 11.45 11.40 11.45 1,400 -0.25(-2.14%)
Nov 21, 2011 11.70 11.70 11.70 11.70 1,000 -1.36(-10.41%)
Nov 15, 2011 13.06 13.06 13.06 13.06 0 -0.18(-1.36%)
Nov 11, 2011 13.24 13.24 13.24 0 +0.34(+2.64%)
Nov 10, 2011 13.00 13.00 12.90 12.90 300 -0.79(-5.77%)
Nov 08, 2011 13.69 13.69 13.69 0 -0.29(-2.07%)
Nov 03, 2011 13.98 13.98 13.98 0 +0.53(+3.94%)
Nov 02, 2011 13.25 13.45 13.25 13.45 1,400 -1.32(-8.94%)
Oct 27, 2011 14.77 14.77 14.77 0 +0.67(+4.75%)
Oct 24, 2011 14.10 14.10 14.10 0 +0.63(+4.68%)
Oct 21, 2011 13.47 13.47 13.47 13.47 200 +0.42(+3.22%)
Oct 20, 2011 13.50 13.50 13.05 13.05 715 -0.50(-3.69%)
Oct 18, 2011 13.55 13.55 13.55 13.55 0 +0.10(+0.74%)
Oct 13, 2011 13.45 13.45 13.45 0 -0.33(-2.39%)
Oct 12, 2011 13.55 13.78 13.55 13.78 600 +0.42(+3.14%)
Oct 11, 2011 13.26 13.36 13.26 13.36 2,000 +0.22(+1.67%)
Oct 07, 2011 13.14 13.14 13.14 0 +0.77(+6.22%)
Oct 06, 2011 12.37 12.37 12.37 12.37 300 +0.12(+0.98%)
Oct 04, 2011 12.25 12.25 12.25 12.25 0 -0.05(-0.41%)
Oct 03, 2011 12.30 12.30 12.30 12.30 1,300 -0.80(-6.11%)
Sep 30, 2011 13.15 13.15 13.10 13.10 1,250 -0.69(-5.00%)
Sep 27, 2011 13.79 13.79 13.79 13.79 0 +0.99(+7.73%)
Sep 26, 2011 12.80 12.80 12.80 12.80 4,200 -2.31(-15.29%)
Sep 14, 2011 15.11 15.11 15.11 0 -0.16(-1.05%)
Sep 08, 2011 15.27 15.27 15.27 15.27 0 +0.25(+1.66%)
Sep 06, 2011 15.02 15.02 15.02 0 -0.98(-6.13%)
Sep 02, 2011 16.00 16.00 16.00 16.00 200 -0.21(-1.30%)
Aug 30, 2011 16.21 16.21 16.21 0 +1.01(+6.64%)
Aug 26, 2011 15.20 15.20 15.20 0 -0.12(-0.78%)
Aug 25, 2011 15.50 15.50 15.32 15.32 600 -0.48(-3.04%)
Aug 24, 2011 15.76 15.80 15.76 15.80 400 +0.37(+2.40%)
Aug 23, 2011 15.30 15.43 15.30 15.43 500 -0.56(-3.50%)
Aug 19, 2011 15.99 15.99 15.99 0 -0.19(-1.17%)
Aug 18, 2011 16.34 16.34 16.18 16.18 1,600 -1.39(-7.91%)
Aug 16, 2011 17.57 17.57 17.57 0 +0.53(+3.11%)
Aug 11, 2011 17.04 17.04 17.04 17.04 0 +0.63(+3.84%)
Aug 10, 2011 16.41 16.41 16.41 16.41 200 -0.40(-2.38%)
Aug 08, 2011 16.81 16.81 16.81 16.81 0 -1.39(-7.64%)
Aug 05, 2011 18.00 18.20 18.00 18.20 2,200 +1.09(+6.37%)
Aug 04, 2011 17.31 17.31 17.11 17.11 400 -1.74(-9.23%)
Aug 03, 2011 18.85 18.85 18.85 18.85 200 -1.37(-6.78%)
Aug 01, 2011 20.22 20.22 20.22 0 +0.19(+0.95%)
Jul 28, 2011 20.03 20.03 20.03 0 -0.93(-4.44%)
Jul 25, 2011 20.96 20.96 20.96 0 +0.96(+4.80%)
Jul 19, 2011 20.00 20.00 20.00 0 -2.13(-9.62%)
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.