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

Deutsche Lufthansa Ag (OP: DLAKF )

7.400 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, May 7, 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 29, 2017 27.86 27.89 27.86 27.89 1,100 +0.22(+0.81%)
Sep 27, 2017 27.67 27.67 27.67 0 +0.43(+1.57%)
Sep 22, 2017 27.24 27.24 27.24 0 -0.01(-0.03%)
Sep 21, 2017 27.25 27.25 27.25 27.25 1,389 -0.17(-0.62%)
Sep 19, 2017 27.42 27.42 27.42 0 +0.53(+1.97%)
Sep 13, 2017 26.89 26.89 26.89 0 +1.13(+4.40%)
Sep 05, 2017 25.76 25.76 25.76 0 +0.95(+3.81%)
Aug 31, 2017 24.81 24.81 24.81 0 +0.69(+2.86%)
Aug 29, 2017 24.12 24.12 24.12 0 -0.40(-1.63%)
Aug 24, 2017 24.52 24.52 24.52 0 -0.33(-1.33%)
Aug 22, 2017 24.85 24.85 24.85 0 +0.20(+0.81%)
Aug 21, 2017 24.65 24.65 24.65 24.65 1,000 +0.12(+0.49%)
Aug 18, 2017 24.61 24.61 24.53 24.53 600 +0.44(+1.83%)
Aug 15, 2017 24.09 24.09 24.09 0 +0.98(+4.24%)
Aug 10, 2017 23.11 23.11 23.11 0 +0.01(+0.04%)
Aug 07, 2017 23.10 23.10 23.10 0 +0.36(+1.58%)
Aug 02, 2017 22.74 22.74 22.74 346 +0.79(+3.60%)
Jul 26, 2017 21.95 21.95 21.95 0 +0.39(+1.80%)
Jul 24, 2017 21.56 21.56 21.56 0 -2.44(-10.16%)
Jul 19, 2017 24.00 24.00 24.00 10 -0.50(-2.04%)
Jul 17, 2017 24.50 24.50 24.50 40 +1.02(+4.35%)
Jul 12, 2017 23.48 23.48 23.48 0 +0.05(+0.22%)
Jul 11, 2017 23.43 23.43 23.43 23.43 500 +0.21(+0.88%)
Jul 07, 2017 23.22 23.22 23.22 0 +0.76(+3.38%)
Jul 03, 2017 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Jun 29, 2017 22.46 22.46 22.46 0 -0.09(-0.40%)
Jun 28, 2017 22.17 22.55 22.17 22.55 1,100 +1.00(+4.64%)
Jun 27, 2017 21.55 21.55 21.55 21.55 1,000 +0.92(+4.46%)
Jun 19, 2017 20.63 20.63 20.63 0 +0.00(+0.00%)
Jun 15, 2017 20.63 20.63 20.63 0 -0.55(-2.62%)
Jun 13, 2017 21.18 21.18 21.18 0 +0.31(+1.51%)
Jun 09, 2017 20.87 20.87 20.87 0 +0.69(+3.42%)
Jun 06, 2017 20.18 20.18 20.18 0 +0.13(+0.65%)
Jun 05, 2017 20.05 20.05 20.05 20.05 100 +1.09(+5.75%)
May 25, 2017 18.96 18.96 18.96 38 +0.61(+3.32%)
May 11, 2017 18.35 18.35 18.35 0 +0.59(+3.32%)
May 05, 2017 17.76 17.76 17.76 50 +0.16(+0.91%)
May 04, 2017 17.60 17.60 17.60 17.60 400 +0.17(+0.98%)
Apr 28, 2017 17.43 17.43 17.43 0 -0.77(-4.23%)
Apr 26, 2017 18.20 18.20 18.20 50 +0.15(+0.83%)
Apr 25, 2017 18.05 18.05 18.05 18.05 400 -0.10(-0.55%)
Apr 24, 2017 17.79 18.15 17.78 18.15 2,020 +1.05(+6.14%)
Apr 20, 2017 17.10 17.10 17.10 0 +0.80(+4.91%)
Apr 12, 2017 16.30 16.30 16.30 5 -0.62(-3.66%)
Apr 11, 2017 16.80 16.92 16.80 16.92 420 +0.97(+6.08%)
Mar 30, 2017 15.95 15.95 15.95 0 +0.05(+0.31%)
Mar 27, 2017 15.90 15.90 15.90 0 -0.40(-2.45%)
Mar 23, 2017 16.30 16.30 16.30 0 +0.43(+2.71%)
Mar 21, 2017 15.87 15.87 15.87 0 -0.20(-1.24%)
Mar 20, 2017 16.07 16.07 16.07 16.07 200 +0.00(+0.00%)
Mar 16, 2017 16.07 16.07 16.07 0 +0.97(+6.42%)
Mar 15, 2017 15.10 15.10 15.10 15.10 1,250 +0.25(+1.68%)
Mar 14, 2017 14.95 14.99 14.85 14.85 5,200 -0.47(-3.07%)
Mar 09, 2017 15.32 15.32 15.32 0 +0.37(+2.47%)
Mar 08, 2017 14.88 14.95 14.88 14.95 600 +0.27(+1.84%)
Feb 28, 2017 14.68 14.68 14.68 0 +1.23(+9.14%)
Feb 13, 2017 13.45 13.45 13.45 0 +0.15(+1.13%)
Feb 09, 2017 13.30 13.30 13.30 0 +0.10(+0.76%)
Jan 31, 2017 13.20 13.20 13.20 0 -0.35(-2.58%)
Jan 26, 2017 13.55 13.55 13.55 20 +0.29(+2.19%)
Jan 25, 2017 13.26 13.26 13.26 13.26 805 +1.10(+9.05%)
Jan 12, 2017 12.16 12.16 12.16 0 -1.00(-7.60%)
Jan 04, 2017 13.16 13.16 13.16 0 +0.27(+2.09%)
Dec 30, 2016 12.89 12.89 12.89 0 -0.61(-4.52%)
Dec 27, 2016 13.50 13.50 13.50 2 +0.25(+1.89%)
Dec 23, 2016 13.25 13.25 13.25 0 -0.25(-1.85%)
Dec 16, 2016 13.50 13.50 13.50 50 +0.20(+1.50%)
Dec 14, 2016 13.30 13.30 13.30 0 -0.03(-0.23%)
Dec 09, 2016 13.33 13.33 13.33 0 -0.02(-0.15%)
Nov 23, 2016 13.35 13.35 13.35 33 +0.03(+0.23%)
Nov 22, 2016 13.32 13.32 13.32 13.32 500 -0.59(-4.24%)
Nov 21, 2016 13.91 13.91 13.91 13.91 202 -0.07(-0.50%)
Nov 15, 2016 13.98 13.98 13.98 0 +0.43(+3.17%)
Nov 14, 2016 13.55 13.55 13.55 13.55 29,560 -0.06(-0.44%)
Nov 11, 2016 13.61 13.61 13.61 13.61 100 +1.19(+9.58%)
Oct 20, 2016 12.42 12.42 12.42 0 +0.55(+4.63%)
Oct 19, 2016 11.87 11.87 11.87 11.87 100 +1.42(+13.59%)
Oct 07, 2016 10.45 10.45 10.45 1 -0.04(-0.38%)
Oct 06, 2016 10.70 10.70 10.49 10.49 2,000 -0.49(-4.46%)
Oct 05, 2016 10.98 10.98 10.98 10.98 2,000 +0.10(+0.92%)
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.