Skip to main content

Deutsche Lufthansa Ag (OP: DLAKF )

6.760 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.50 11.50 11.50 11.50 300 +0.35(+3.14%)
Jun 29, 2021 11.15 11.15 11.12 11.15 700 -0.14(-1.24%)
Jun 28, 2021 11.60 11.60 11.29 11.29 223,151 -0.29(-2.50%)
Jun 25, 2021 11.99 11.99 11.58 11.58 1,440 -0.41(-3.42%)
Jun 24, 2021 11.80 12.08 11.80 11.99 4,645 +0.24(+2.04%)
Jun 23, 2021 11.95 11.97 11.75 11.75 3,060 -0.35(-2.89%)
Jun 22, 2021 12.10 12.10 12.10 12.10 2,024 -0.20(-1.63%)
Jun 21, 2021 12.30 12.30 12.30 12.30 303 -0.33(-2.61%)
Jun 18, 2021 12.63 12.63 11.90 12.63 1,738 +0.47(+3.87%)
Jun 17, 2021 12.16 12.16 12.16 12.16 214 -0.54(-4.25%)
Jun 16, 2021 12.71 12.99 12.70 12.70 581 +0.00(+0.00%)
Jun 15, 2021 12.70 12.70 12.70 12.70 224 -0.36(-2.76%)
Jun 11, 2021 13.06 13.06 13.06 75 -0.11(-0.84%)
Jun 10, 2021 13.24 13.24 13.17 13.17 2,431 -0.06(-0.49%)
Jun 09, 2021 13.23 13.23 13.23 13.23 100 -0.02(-0.11%)
Jun 08, 2021 13.15 13.25 12.74 13.25 1,426 -0.31(-2.29%)
Jun 07, 2021 13.56 13.56 12.86 13.56 600 +0.06(+0.44%)
Jun 04, 2021 13.00 13.50 12.88 13.50 928 +0.50(+3.85%)
Jun 03, 2021 13.50 13.50 13.00 13.00 705 -0.50(-3.70%)
Jun 02, 2021 13.60 13.65 13.50 13.50 2,670 +0.44(+3.36%)
Jun 01, 2021 13.06 13.06 13.06 13.06 396 +0.01(+0.08%)
May 28, 2021 12.80 13.05 12.80 13.05 322 +0.35(+2.76%)
May 27, 2021 12.70 12.70 12.70 12.70 300 +0.05(+0.40%)
May 26, 2021 12.71 12.71 12.65 12.65 3,185 -0.06(-0.47%)
May 25, 2021 12.71 12.71 12.71 12.71 330 +0.01(+0.08%)
May 24, 2021 12.70 12.70 12.70 12.70 113 +0.20(+1.60%)
May 21, 2021 12.55 13.00 12.48 12.50 6,140 -0.65(-4.94%)
May 20, 2021 12.77 13.15 12.77 13.15 1,785 +0.45(+3.54%)
May 19, 2021 12.70 12.70 12.70 12.70 120 -0.72(-5.37%)
May 18, 2021 13.17 13.70 13.17 13.42 1,160 -0.08(-0.59%)
May 17, 2021 13.20 13.50 13.03 13.50 350 +0.30(+2.27%)
May 13, 2021 13.20 13.20 13.20 214 +0.45(+3.53%)
May 12, 2021 12.80 13.10 12.75 12.75 5,725 -0.97(-7.07%)
May 11, 2021 12.77 13.72 12.57 13.72 3,110 +0.47(+3.55%)
May 10, 2021 13.17 14.10 13.17 13.25 3,622 -0.25(-1.85%)
May 07, 2021 13.50 13.50 13.50 13.50 208 +0.50(+3.85%)
May 06, 2021 13.00 13.00 13.00 13.00 179 +0.12(+0.93%)
May 04, 2021 12.88 12.88 12.88 4 -0.40(-3.05%)
May 03, 2021 13.06 13.41 13.06 13.29 652 +0.37(+2.83%)
Apr 30, 2021 12.92 12.92 12.92 56 +0.00(+0.00%)
Apr 29, 2021 13.12 13.12 12.92 12.92 3,502 -0.28(-2.12%)
Apr 28, 2021 13.20 13.20 13.20 13.20 838 -0.05(-0.38%)
Apr 27, 2021 13.20 13.25 13.02 13.25 642 +0.39(+3.03%)
Apr 26, 2021 13.17 13.17 12.86 12.86 7,858 +0.34(+2.72%)
Apr 23, 2021 12.52 12.52 12.52 12.52 100 +0.05(+0.40%)
Apr 22, 2021 12.55 12.65 12.47 12.47 3,115 +0.16(+1.30%)
Apr 21, 2021 12.31 12.31 12.12 12.31 675 +0.07(+0.57%)
Apr 20, 2021 12.61 12.61 12.16 12.24 3,724 -1.00(-7.55%)
Apr 19, 2021 13.10 13.24 13.10 13.24 573 +0.30(+2.32%)
Apr 16, 2021 12.86 12.94 12.73 12.94 3,000 -0.06(-0.46%)
Apr 14, 2021 13.00 13.00 13.00 0 +0.24(+1.88%)
Apr 13, 2021 13.00 13.00 12.76 12.76 2,260 -0.31(-2.37%)
Apr 12, 2021 13.23 13.23 13.00 13.07 412 -0.30(-2.24%)
Apr 09, 2021 13.37 13.37 13.37 13.37 200 -0.07(-0.48%)
Apr 08, 2021 13.44 13.44 13.44 13.44 386 +0.17(+1.24%)
Apr 07, 2021 13.27 13.27 13.27 171 +0.00(+0.00%)
Apr 06, 2021 13.27 13.27 13.27 13.27 341 -0.08(-0.60%)
Apr 05, 2021 13.35 13.35 13.35 13.35 204 +0.35(+2.69%)
Apr 01, 2021 12.59 13.00 12.50 13.00 3,800 -0.48(-3.56%)
Mar 31, 2021 13.48 13.48 13.48 13.48 268 +0.20(+1.51%)
Mar 30, 2021 13.62 13.67 13.28 13.28 692 +0.52(+4.08%)
Mar 29, 2021 12.76 12.76 12.76 92 +0.00(+0.00%)
Mar 26, 2021 13.20 13.20 12.76 12.76 800 +0.11(+0.87%)
Mar 25, 2021 12.65 12.65 12.65 12.65 990 -0.18(-1.40%)
Mar 24, 2021 13.35 13.35 12.83 12.83 350 +0.26(+2.07%)
Mar 23, 2021 13.10 13.10 12.57 12.57 7,784 -0.98(-7.23%)
Mar 22, 2021 13.30 13.56 13.30 13.55 2,675 -0.20(-1.45%)
Mar 19, 2021 14.25 14.25 13.75 13.75 1,000 -0.60(-4.18%)
Mar 18, 2021 14.21 14.75 14.17 14.35 3,471 +0.07(+0.49%)
Mar 17, 2021 14.20 14.40 14.04 14.28 662 -0.10(-0.66%)
Mar 16, 2021 14.50 14.51 14.38 14.38 1,332 +0.04(+0.28%)
Mar 15, 2021 14.31 14.48 14.31 14.34 3,194 +0.03(+0.17%)
Mar 12, 2021 14.28 14.31 14.15 14.31 1,900 +0.03(+0.21%)
Mar 11, 2021 14.35 14.37 14.28 14.28 1,282 -0.10(-0.70%)
Mar 10, 2021 14.63 14.63 14.30 14.38 2,930 -0.37(-2.51%)
Mar 09, 2021 14.74 14.88 14.74 14.75 1,393 +0.63(+4.46%)
Mar 08, 2021 14.12 14.12 14.12 196 +0.00(+0.00%)
Mar 05, 2021 14.65 14.68 14.01 14.12 1,600 -0.54(-3.72%)
Mar 04, 2021 15.10 15.10 14.66 14.66 6,440 -0.51(-3.33%)
Mar 03, 2021 15.38 15.38 15.17 15.17 5,475 -0.28(-1.81%)
Mar 02, 2021 14.45 15.50 14.45 15.45 435 -0.07(-0.45%)
Mar 01, 2021 15.52 15.53 15.29 15.52 1,701 +0.77(+5.22%)
Feb 26, 2021 15.15 15.15 14.75 14.75 1,800 +0.05(+0.34%)
Feb 25, 2021 15.00 15.01 14.35 14.70 26,694 +0.00(+0.00%)
Feb 24, 2021 14.50 14.70 14.48 14.70 2,654 +0.50(+3.52%)
Feb 23, 2021 14.08 14.50 14.08 14.20 6,242 +0.82(+6.13%)
Feb 22, 2021 13.38 13.80 13.38 13.38 2,609 +0.39(+2.96%)
Feb 19, 2021 12.99 12.99 12.99 2 +0.00(+0.00%)
Feb 18, 2021 13.20 13.20 12.99 12.99 2,278 -0.11(-0.80%)
Feb 17, 2021 13.15 13.30 13.10 13.10 1,227 -0.34(-2.53%)
Feb 16, 2021 13.40 13.85 13.40 13.44 4,518 +0.44(+3.38%)
Feb 12, 2021 12.90 13.00 12.90 13.00 2,500 -0.09(-0.69%)
Feb 11, 2021 13.04 13.12 13.04 13.09 2,102 +0.19(+1.47%)
Feb 10, 2021 12.90 12.92 12.79 12.90 1,967 -0.10(-0.77%)
Feb 09, 2021 13.00 13.00 13.00 13.00 336 -0.50(-3.70%)
Feb 08, 2021 13.49 13.50 13.42 13.50 2,958 +0.10(+0.75%)
Feb 05, 2021 13.50 13.50 13.31 13.40 2,800 -0.20(-1.47%)
Feb 04, 2021 13.12 13.60 13.12 13.60 906 +0.47(+3.58%)
Feb 03, 2021 13.39 13.39 13.13 13.13 594 +0.01(+0.08%)
Feb 02, 2021 13.09 13.12 13.09 13.12 7,141 +0.17(+1.31%)
Feb 01, 2021 12.94 12.95 12.73 12.95 441 +0.05(+0.39%)
Jan 29, 2021 13.10 13.16 12.78 12.90 2,400 -0.26(-1.98%)
Jan 28, 2021 13.15 13.33 13.05 13.16 3,708 +0.85(+6.90%)
Jan 27, 2021 12.40 12.43 11.84 12.31 841 +0.31(+2.58%)
Jan 26, 2021 11.91 12.00 11.90 12.00 1,174 +0.20(+1.69%)
Jan 25, 2021 11.70 11.92 11.70 11.80 2,716 -0.75(-5.98%)
Jan 22, 2021 12.55 12.55 12.55 154 +0.00(+0.00%)
Jan 21, 2021 12.55 12.55 12.55 12.55 577 -0.10(-0.79%)
Jan 20, 2021 12.92 12.92 12.65 12.65 490 -0.19(-1.48%)
Jan 19, 2021 12.84 12.84 12.84 124 +0.00(+0.00%)
Jan 15, 2021 12.66 12.85 12.58 12.84 2,800 -0.01(-0.08%)
Jan 14, 2021 12.62 12.85 12.62 12.85 2,523 +0.46(+3.71%)
Jan 13, 2021 12.32 12.39 12.32 12.39 3,006 -0.23(-1.86%)
Jan 12, 2021 12.52 12.62 12.52 12.62 610 +0.09(+0.68%)
Jan 11, 2021 12.36 12.54 12.35 12.54 3,569 -0.20(-1.57%)
Jan 08, 2021 12.74 12.74 12.74 12.74 100 +0.08(+0.63%)
Jan 07, 2021 12.94 12.94 12.66 12.66 3,428 -0.34(-2.62%)
Jan 06, 2021 13.00 13.05 13.00 13.00 653 +0.47(+3.75%)
Jan 05, 2021 12.49 12.53 12.25 12.53 18,204 +0.01(+0.08%)
Jan 04, 2021 12.47 12.88 12.47 12.52 12,120 -0.83(-6.22%)
Dec 31, 2020 13.35 13.35 13.35 1,913 -0.10(-0.74%)
Dec 30, 2020 13.50 13.50 13.08 13.45 1,913 -0.30(-2.18%)
Dec 29, 2020 13.99 13.99 13.35 13.75 2,061 +1.15(+9.13%)
Dec 28, 2020 12.28 12.79 12.28 12.60 6,817 +0.60(+5.00%)
Dec 24, 2020 12.00 12.00 12.00 5 +0.00(+0.00%)
Dec 23, 2020 11.93 12.00 11.93 12.00 622 +0.56(+4.90%)
Dec 22, 2020 11.55 11.55 11.44 11.44 9,178 -0.09(-0.78%)
Dec 21, 2020 11.57 11.57 11.40 11.53 730 -0.57(-4.71%)
Dec 18, 2020 11.73 12.10 11.73 12.10 26,400 +0.15(+1.26%)
Dec 17, 2020 11.97 11.97 11.95 11.95 524 -0.22(-1.81%)
Dec 16, 2020 12.15 12.25 12.15 12.17 2,377 +0.22(+1.84%)
Dec 15, 2020 11.75 11.95 11.75 11.95 5,830 +0.20(+1.70%)
Dec 14, 2020 11.70 11.75 11.69 11.75 1,360 +0.07(+0.60%)
Dec 11, 2020 11.75 11.76 11.56 11.68 2,800 -0.03(-0.26%)
Dec 10, 2020 11.64 12.00 11.64 11.71 934 -0.25(-2.09%)
Dec 09, 2020 12.14 12.14 11.96 11.96 1,325 -0.05(-0.42%)
Dec 08, 2020 12.00 12.04 11.90 12.01 6,363 -0.23(-1.92%)
Dec 07, 2020 12.33 12.33 12.24 12.24 5,664 -0.09(-0.69%)
Dec 04, 2020 12.44 12.44 12.09 12.33 8,800 +0.03(+0.24%)
Dec 03, 2020 12.51 12.51 12.17 12.30 3,706 +0.35(+2.93%)
Dec 02, 2020 11.98 11.98 11.95 11.95 2,758 -0.25(-2.05%)
Dec 01, 2020 12.02 12.23 11.96 12.20 2,274 +0.40(+3.39%)
Nov 30, 2020 11.95 11.95 11.69 11.80 3,481 -0.40(-3.28%)
Nov 27, 2020 12.18 12.30 11.90 12.20 2,400 -0.36(-2.87%)
Nov 25, 2020 12.61 12.61 12.38 12.56 1,300 -0.00(-0.04%)
Nov 24, 2020 12.26 12.59 12.15 12.56 5,554 +1.46(+13.20%)
Nov 23, 2020 11.10 11.10 11.10 45 +0.00(+0.00%)
Nov 20, 2020 11.36 11.40 11.10 11.10 1,100 -0.29(-2.55%)
Nov 19, 2020 11.36 11.39 11.28 11.39 1,383 -0.46(-3.88%)
Nov 18, 2020 11.85 11.85 11.85 11.85 299 +0.38(+3.31%)
Nov 17, 2020 11.45 11.79 11.45 11.47 1,078 -0.05(-0.46%)
Nov 16, 2020 11.46 11.75 11.46 11.52 7,152 +0.51(+4.66%)
Nov 13, 2020 10.84 11.01 10.73 11.01 2,500 +0.29(+2.71%)
Nov 12, 2020 10.72 10.72 10.72 10.72 242 -0.21(-1.92%)
Nov 11, 2020 10.97 11.06 10.81 10.93 4,960 -0.27(-2.41%)
Nov 10, 2020 11.30 11.54 11.20 11.20 4,312 +0.65(+6.21%)
Nov 09, 2020 10.96 11.27 10.40 10.54 6,214 +1.72(+19.49%)
Nov 06, 2020 9.030 9.030 8.825 8.825 1,800 -0.51(-5.41%)
Nov 05, 2020 9.330 9.330 9.330 9.330 2,267 +0.00(+0.00%)
Nov 04, 2020 9.330 9.330 9.330 9.330 1,000 +0.07(+0.76%)
Nov 03, 2020 9.300 9.300 9.260 9.260 274 +0.52(+5.93%)
Nov 02, 2020 8.780 8.780 8.742 8.742 2,645 +0.32(+3.82%)
Oct 30, 2020 8.600 8.600 8.420 8.420 1,400 -0.15(-1.75%)
Oct 29, 2020 8.425 8.570 8.425 8.570 1,750 +0.01(+0.12%)
Oct 28, 2020 8.700 8.700 8.450 8.560 3,162 -0.57(-6.24%)
Oct 27, 2020 9.330 9.330 9.130 9.130 210 -0.32(-3.39%)
Oct 26, 2020 9.960 9.960 9.450 9.450 6,476 -0.58(-5.78%)
Oct 23, 2020 9.930 10.11 9.930 10.03 4,500 +0.57(+6.03%)
Oct 22, 2020 9.460 9.460 9.460 9.460 501 +0.30(+3.28%)
Oct 21, 2020 9.470 9.470 9.160 9.160 1,536 -0.73(-7.38%)
Oct 20, 2020 10.00 10.00 9.890 9.890 1,922 +0.64(+6.92%)
Oct 19, 2020 9.370 9.530 9.250 9.250 2,110 +0.29(+3.20%)
Oct 16, 2020 8.990 8.990 8.963 8.963 400 -0.05(-0.52%)
Oct 15, 2020 9.010 9.010 9.010 15 +0.00(+0.00%)
Oct 14, 2020 9.150 9.290 9.010 9.010 1,983 -0.27(-2.91%)
Oct 13, 2020 9.280 9.280 9.280 9.280 1,041 -0.06(-0.64%)
Oct 12, 2020 9.340 9.340 9.340 74 +0.00(+0.00%)
Oct 09, 2020 9.610 9.640 9.340 9.340 1,900 -0.31(-3.21%)
Oct 08, 2020 9.470 9.650 9.470 9.650 2,415 +0.47(+5.18%)
Oct 07, 2020 9.066 9.175 9.025 9.175 26,009 +0.37(+4.14%)
Oct 06, 2020 8.840 8.950 8.810 8.810 3,119 +0.31(+3.65%)
Oct 05, 2020 8.610 8.610 8.480 8.500 2,498 -0.18(-2.07%)
Oct 01, 2020 8.680 8.680 8.680 0 +0.05(+0.64%)
Sep 30, 2020 8.570 8.625 8.570 8.625 846 -0.06(-0.75%)
Sep 29, 2020 8.690 8.690 8.690 8.690 110 +0.38(+4.57%)
Sep 28, 2020 8.310 8.310 8.310 55 +0.00(+0.00%)
Sep 25, 2020 8.295 8.310 8.245 8.310 700 -0.23(-2.69%)
Sep 24, 2020 8.600 8.600 8.540 8.540 1,155 -0.26(-2.95%)
Sep 23, 2020 8.890 8.914 8.800 8.800 3,902 +0.08(+0.92%)
Sep 22, 2020 8.870 8.870 8.720 8.720 9,755 -0.62(-6.64%)
Sep 21, 2020 9.340 9.340 9.340 9.340 110 -0.79(-7.80%)
Sep 18, 2020 10.13 10.13 10.13 10.13 1,000 -0.48(-4.52%)
Sep 17, 2020 10.71 10.88 10.61 10.61 1,417 +0.36(+3.51%)
Sep 16, 2020 10.25 10.25 10.25 10.25 735 +0.14(+1.38%)
Sep 15, 2020 10.11 10.11 10.11 10.11 141 -0.14(-1.37%)
Sep 14, 2020 10.25 10.25 10.13 10.25 2,427 +0.10(+0.99%)
Sep 11, 2020 10.15 10.15 10.15 10.15 2,000 -0.35(-3.33%)
Sep 10, 2020 10.46 10.50 10.46 10.50 1,142 +0.07(+0.67%)
Sep 09, 2020 10.49 10.49 10.21 10.43 1,562 -0.22(-2.07%)
Sep 08, 2020 10.26 10.65 10.26 10.65 1,782 -0.14(-1.34%)
Sep 04, 2020 10.77 10.80 10.77 10.79 1,000 +0.10(+0.89%)
Sep 03, 2020 10.82 10.82 10.55 10.70 3,026 +0.44(+4.34%)
Sep 02, 2020 10.26 10.26 10.26 28 +0.00(+0.00%)
Sep 01, 2020 10.16 10.26 10.16 10.26 966 -0.38(-3.53%)
Aug 31, 2020 10.67 10.70 10.63 10.63 400 +0.03(+0.28%)
Aug 28, 2020 10.56 10.60 10.56 10.60 2,400 +0.13(+1.24%)
Aug 27, 2020 10.53 10.53 10.47 10.47 720 +0.20(+1.95%)
Aug 26, 2020 10.30 10.30 10.27 10.27 1,435 -0.10(-0.96%)
Aug 25, 2020 10.50 10.50 10.37 10.37 806 +0.27(+2.67%)
Aug 24, 2020 10.10 10.10 10.10 82 +0.00(+0.00%)
Aug 21, 2020 10.15 10.15 10.10 10.10 600 +0.30(+3.06%)
Aug 20, 2020 9.800 9.800 9.800 9.800 279 -0.26(-2.58%)
Aug 19, 2020 10.06 10.06 10.06 50 +0.00(+0.00%)
Aug 17, 2020 10.06 10.06 10.06 0 -0.05(-0.54%)
Aug 14, 2020 10.39 10.39 10.12 37,434 -0.28(-2.65%)
Aug 13, 2020 10.31 10.39 10.31 10.39 1,137 +0.01(+0.10%)
Aug 12, 2020 10.94 10.94 10.38 10.38 3,267 -0.27(-2.54%)
Aug 11, 2020 10.55 10.66 10.45 10.65 19,832 +0.66(+6.61%)
Aug 10, 2020 9.991 9.991 9.899 9.990 17,700 +0.70(+7.53%)
Aug 07, 2020 9.160 9.380 9.160 9.290 9,900 -0.44(-4.52%)
Aug 06, 2020 9.390 9.730 9.390 9.730 2,179 +0.05(+0.52%)
Aug 05, 2020 9.540 9.680 9.540 9.680 1,312 +0.58(+6.37%)
Aug 04, 2020 9.000 9.100 9.000 9.100 3,045 +0.44(+5.08%)
Aug 03, 2020 8.600 8.660 8.500 8.660 2,704 -0.23(-2.59%)
Jul 31, 2020 9.070 9.070 8.650 8.890 4,100 -0.35(-3.79%)
Jul 30, 2020 9.240 9.240 9.240 9.240 381 -0.24(-2.53%)
Jul 29, 2020 9.480 9.480 9.480 41 +0.00(+0.00%)
Jul 28, 2020 9.480 9.480 9.480 9.480 200 +0.38(+4.18%)
Jul 27, 2020 9.360 9.360 9.100 9.100 1,637 -0.51(-5.31%)
Jul 24, 2020 9.590 9.610 9.420 9.610 3,400 -0.39(-3.90%)
Jul 23, 2020 9.950 10.00 9.950 10.00 339 +0.24(+2.46%)
Jul 22, 2020 9.900 9.900 9.760 9.760 1,219 -0.24(-2.40%)
Jul 21, 2020 10.00 10.00 10.00 157 +0.00(+0.00%)
Jul 20, 2020 10.00 10.00 10.00 10.00 117 +0.00(+0.00%)
Jul 17, 2020 10.00 10.00 10.00 10.00 10,900 -0.01(-0.10%)
Jul 16, 2020 9.950 10.20 9.950 10.01 1,427 -0.44(-4.21%)
Jul 15, 2020 10.46 10.46 10.14 10.45 6,472 +0.49(+4.92%)
Jul 14, 2020 9.960 9.960 9.960 139 +0.00(+0.00%)
Jul 13, 2020 9.900 9.960 9.800 9.960 2,654 +0.19(+1.89%)
Jul 10, 2020 9.490 9.900 9.490 9.775 1,100 -0.12(-1.26%)
Jul 09, 2020 9.890 9.932 9.890 9.900 2,303 -0.40(-3.88%)
Jul 08, 2020 10.20 10.31 10.20 10.30 15,110 +0.20(+1.98%)
Jul 07, 2020 10.10 10.10 10.10 10.10 2,274 -0.10(-0.98%)
Jul 06, 2020 10.05 10.35 10.05 10.20 9,763 +0.08(+0.79%)
Jul 02, 2020 10.06 10.17 9.900 10.12 5,400 -0.06(-0.59%)
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.