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 (%)
Jan 25, 2016 15.34 15.34 15.34 0 +0.24(+1.59%)
Jan 21, 2016 15.10 15.10 15.10 0 +0.58(+3.99%)
Jan 20, 2016 14.66 14.66 14.44 14.52 300 -0.37(-2.48%)
Jan 19, 2016 14.89 14.89 14.89 14.89 100 -0.20(-1.33%)
Jan 13, 2016 15.09 15.09 15.09 0 -0.63(-4.01%)
Jan 12, 2016 15.90 15.90 15.68 15.72 300 -0.36(-2.24%)
Jan 07, 2016 16.08 16.08 16.08 18 -0.16(-0.99%)
Jan 06, 2016 16.29 16.32 16.19 16.24 1,000 +0.69(+4.41%)
Jan 04, 2016 15.55 15.55 15.55 0 -0.24(-1.49%)
Dec 31, 2015 15.79 15.79 15.79 0 -0.30(-1.86%)
Dec 30, 2015 16.09 16.09 16.09 16.09 351 +0.04(+0.25%)
Dec 29, 2015 16.05 16.05 16.05 16.05 1,000 +0.02(+0.12%)
Dec 28, 2015 15.98 16.05 15.98 16.03 600 +0.36(+2.30%)
Dec 23, 2015 15.67 15.67 15.67 0 -0.03(-0.19%)
Dec 22, 2015 15.70 15.70 15.70 15.70 200 -0.09(-0.57%)
Dec 21, 2015 15.81 15.83 15.74 15.79 4,648 +0.77(+5.13%)
Dec 04, 2015 15.02 15.02 15.02 0 +0.31(+2.11%)
Dec 03, 2015 14.71 14.71 14.71 14.71 100 +0.73(+5.22%)
Nov 25, 2015 13.98 13.98 13.98 75 +0.15(+1.08%)
Nov 24, 2015 13.83 13.83 13.83 13.83 100 -0.29(-2.05%)
Nov 17, 2015 14.12 14.12 14.12 0 -0.29(-2.01%)
Nov 10, 2015 14.41 14.41 14.41 0 -0.19(-1.30%)
Nov 05, 2015 14.60 14.60 14.60 0 -1.11(-7.04%)
Oct 28, 2015 15.71 15.71 15.71 0 +0.56(+3.67%)
Oct 22, 2015 15.15 15.15 15.15 0 -0.25(-1.62%)
Oct 20, 2015 15.40 15.40 15.40 15 +0.08(+0.50%)
Oct 09, 2015 15.32 15.32 15.32 0 -0.08(-0.55%)
Oct 08, 2015 15.29 15.41 15.29 15.41 700 +0.64(+4.32%)
Oct 07, 2015 14.77 14.77 14.77 14.77 150 +0.07(+0.48%)
Oct 05, 2015 14.70 14.70 14.70 0 +0.95(+6.91%)
Sep 30, 2015 13.75 13.75 13.75 0 +0.25(+1.85%)
Sep 17, 2015 13.50 13.50 13.50 0 -0.01(-0.07%)
Sep 16, 2015 13.51 13.51 13.51 13.51 600 +0.24(+1.81%)
Sep 11, 2015 13.27 13.27 13.27 0 +1.12(+9.22%)
Sep 03, 2015 12.15 12.15 12.15 0 +0.00(+0.00%)
Aug 31, 2015 12.15 12.15 12.15 0 -0.19(-1.52%)
Aug 28, 2015 12.34 12.34 12.34 12.34 2,000 -0.23(-1.85%)
Aug 25, 2015 12.57 12.57 12.57 0 +0.35(+2.86%)
Aug 24, 2015 12.05 12.05 12.05 12.22 100 +0.00(+0.00%)
Aug 21, 2015 12.22 12.22 12.22 12.22 100 -0.65(-5.05%)
Aug 19, 2015 12.87 12.87 12.87 0 -0.22(-1.68%)
Aug 17, 2015 13.09 13.09 13.09 0 -0.06(-0.46%)
Aug 14, 2015 13.15 13.15 13.15 13.15 100 -0.40(-2.95%)
Aug 12, 2015 13.55 13.55 13.55 87 +0.37(+2.81%)
Aug 07, 2015 13.18 13.18 13.18 0 -0.34(-2.51%)
Aug 03, 2015 13.52 13.52 13.52 0 -0.02(-0.15%)
Jul 31, 2015 13.54 13.54 13.54 13.54 300 +0.00(+0.00%)
Jul 30, 2015 13.54 13.54 13.54 13.54 100 -0.48(-3.42%)
Jul 28, 2015 14.02 14.02 14.02 0 -0.06(-0.43%)
Jul 16, 2015 14.08 14.08 14.08 54,000 +0.40(+2.92%)
Jul 13, 2015 13.68 13.68 13.68 0 +0.08(+0.59%)
Jul 10, 2015 13.71 13.71 13.60 13.60 460 +1.01(+8.02%)
Jul 07, 2015 12.59 12.59 12.59 19 -0.39(-3.00%)
Jun 30, 2015 12.98 12.98 12.98 0 -0.32(-2.39%)
Jun 26, 2015 13.30 13.30 13.30 0 +0.09(+0.66%)
Jun 25, 2015 13.21 13.21 13.21 13.21 200 -0.04(-0.30%)
Jun 24, 2015 13.25 13.25 13.25 13.25 200 +0.03(+0.23%)
Jun 23, 2015 13.15 13.22 13.15 13.22 490 -0.04(-0.30%)
Jun 18, 2015 13.26 13.26 13.26 46 +0.26(+2.00%)
Jun 17, 2015 13.00 13.00 13.00 13.00 400 -0.20(-1.52%)
Jun 16, 2015 13.20 13.20 13.20 13.20 105 -0.32(-2.37%)
Jun 15, 2015 13.52 13.52 13.52 13.52 550 -0.44(-3.16%)
Jun 09, 2015 13.96 13.96 13.96 2 -0.14(-0.99%)
Jun 04, 2015 14.10 14.10 14.10 0 -0.03(-0.21%)
May 29, 2015 14.13 14.13 14.13 0 -0.46(-3.16%)
May 27, 2015 14.59 14.59 14.59 50 +0.09(+0.60%)
May 26, 2015 14.50 14.50 14.50 14.50 1,400 -0.25(-1.70%)
May 22, 2015 14.75 14.75 14.75 0 -0.07(-0.45%)
May 21, 2015 14.98 14.98 14.82 14.82 455 -0.39(-2.57%)
May 19, 2015 15.21 15.21 15.21 0 -0.40(-2.56%)
May 18, 2015 15.61 15.61 15.61 15.61 350 -0.07(-0.45%)
May 15, 2015 15.68 15.68 15.68 15.68 220 -0.19(-1.21%)
May 14, 2015 15.66 15.87 15.66 15.87 1,474 +0.72(+4.76%)
May 11, 2015 15.15 15.15 15.15 0 +0.35(+2.36%)
May 08, 2015 14.86 14.86 14.80 14.80 200 +0.40(+2.78%)
May 07, 2015 14.40 14.40 14.40 14.40 224 +0.42(+3.00%)
May 05, 2015 13.98 13.98 13.98 80 +0.29(+2.12%)
Apr 30, 2015 13.69 13.69 13.69 0 -0.05(-0.33%)
Apr 28, 2015 13.74 13.74 13.74 0 +0.33(+2.43%)
Apr 22, 2015 13.41 13.41 13.41 0 +0.16(+1.21%)
Apr 20, 2015 13.25 13.25 13.25 0 +0.02(+0.15%)
Apr 17, 2015 13.15 13.23 13.04 13.23 948 -0.03(-0.23%)
Apr 16, 2015 13.45 13.45 13.26 13.26 1,325 -0.30(-2.19%)
Apr 15, 2015 13.50 13.56 13.50 13.56 1,209 -0.08(-0.61%)
Apr 13, 2015 13.64 13.64 13.64 0 +0.19(+1.40%)
Apr 07, 2015 13.45 13.45 13.45 2 -0.42(-3.01%)
Apr 06, 2015 13.87 13.87 13.87 13.87 300 -0.02(-0.14%)
Apr 02, 2015 13.89 13.89 13.89 0 -0.21(-1.49%)
Apr 01, 2015 14.24 14.24 14.06 14.10 2,300 +0.10(+0.71%)
Mar 31, 2015 13.99 14.00 13.99 14.00 1,111 -0.20(-1.41%)
Mar 30, 2015 14.21 14.27 14.20 14.20 2,846 -0.09(-0.63%)
Mar 27, 2015 14.50 14.50 14.25 14.29 2,358 +0.12(+0.85%)
Mar 26, 2015 14.23 14.23 14.08 14.17 4,476 -0.63(-4.26%)
Mar 25, 2015 14.58 14.80 14.58 14.80 618 +0.03(+0.20%)
Mar 24, 2015 14.77 14.77 14.77 14.77 1,288 -0.35(-2.31%)
Mar 23, 2015 15.12 15.12 15.12 15.12 200 +0.10(+0.67%)
Mar 20, 2015 15.02 15.02 15.02 15.02 145 +0.53(+3.66%)
Mar 18, 2015 14.49 14.49 14.49 0 +0.65(+4.73%)
Mar 16, 2015 13.84 13.84 13.84 0 -0.07(-0.53%)
Mar 12, 2015 13.91 13.91 13.91 60 -0.39(-2.75%)
Mar 11, 2015 13.97 14.30 13.97 14.30 1,106 +0.30(+2.17%)
Mar 10, 2015 14.00 14.00 14.00 14.00 200 -0.32(-2.23%)
Mar 06, 2015 14.32 14.32 14.32 0 -0.01(-0.09%)
Mar 05, 2015 14.38 14.38 14.32 14.33 600 -0.28(-1.90%)
Mar 04, 2015 14.73 14.73 14.61 0 -0.12(-0.84%)
Feb 27, 2015 14.73 14.73 14.73 0 -0.08(-0.52%)
Feb 26, 2015 14.81 14.81 14.81 14.81 1,001 -0.26(-1.73%)
Feb 25, 2015 15.07 15.07 15.07 15.07 238 -0.04(-0.26%)
Feb 23, 2015 15.11 15.11 15.11 0 -0.10(-0.64%)
Feb 20, 2015 14.93 15.21 14.90 15.21 620 -0.55(-3.49%)
Feb 12, 2015 15.76 15.76 15.76 1,006 +0.30(+1.93%)
Feb 10, 2015 15.46 15.46 15.46 0 -0.27(-1.72%)
Feb 06, 2015 15.73 15.73 15.73 1 -0.54(-3.29%)
Feb 03, 2015 16.27 16.27 16.27 0 -0.31(-1.90%)
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.