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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.242 +0.037 (+0.52%)
Streaming Delayed Price Updated: 3:56 PM 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 (%)
Dec 29, 2023 8.740 8.840 8.740 8.800 53,543 -0.04(-0.45%)
Dec 28, 2023 8.830 8.870 8.830 8.840 22,980 -0.06(-0.67%)
Dec 27, 2023 8.820 8.912 8.820 8.900 29,417 +0.08(+0.94%)
Dec 26, 2023 8.740 8.900 8.740 8.818 11,722 +0.06(+0.66%)
Dec 22, 2023 8.850 8.850 8.760 8.760 125,227 -0.08(-0.90%)
Dec 21, 2023 8.880 8.880 8.820 8.840 45,785 +0.08(+0.91%)
Dec 20, 2023 8.760 8.885 8.760 8.761 11,637 -0.12(-1.36%)
Dec 19, 2023 8.770 8.900 8.770 8.881 21,429 +0.18(+2.09%)
Dec 18, 2023 8.710 8.740 8.621 8.700 8,252 -0.16(-1.81%)
Dec 15, 2023 8.820 8.865 8.780 8.860 11,812 -0.12(-1.33%)
Dec 14, 2023 9.100 9.100 8.900 8.979 34,278 +0.26(+2.97%)
Dec 13, 2023 8.700 8.790 8.600 8.720 32,422 -0.16(-1.80%)
Dec 12, 2023 8.760 8.880 8.740 8.880 49,455 +0.12(+1.43%)
Dec 11, 2023 8.796 8.800 8.670 8.755 97,575 -0.23(-2.61%)
Dec 08, 2023 9.040 9.040 8.967 8.990 13,384 -0.11(-1.21%)
Dec 07, 2023 9.070 9.110 8.980 9.100 38,902 -0.10(-1.09%)
Dec 06, 2023 9.130 9.270 9.130 9.200 27,986 +0.23(+2.56%)
Dec 05, 2023 9.060 9.070 8.940 8.970 170,507 -0.02(-0.22%)
Dec 04, 2023 8.920 8.990 8.920 8.990 15,510 +0.03(+0.33%)
Dec 01, 2023 8.850 8.960 8.807 8.960 20,422 +0.28(+3.20%)
Nov 30, 2023 8.601 8.720 8.600 8.682 27,126 -0.14(-1.56%)
Nov 29, 2023 8.830 8.864 8.780 8.820 26,332 +0.25(+2.92%)
Nov 28, 2023 8.570 8.570 8.500 8.570 13,267 +0.09(+1.06%)
Nov 27, 2023 8.420 8.480 8.400 8.480 15,482 -0.09(-1.05%)
Nov 24, 2023 8.520 8.580 8.500 8.570 7,670 -0.08(-0.92%)
Nov 22, 2023 8.640 8.690 8.620 8.650 8,518 +0.11(+1.29%)
Nov 21, 2023 8.620 8.660 8.520 8.540 22,729 -0.16(-1.85%)
Nov 20, 2023 8.610 8.717 8.610 8.701 17,052 +0.04(+0.48%)
Nov 17, 2023 8.760 8.760 8.600 8.660 85,186 +0.18(+2.12%)
Nov 16, 2023 8.430 8.540 8.430 8.480 14,040 -0.04(-0.47%)
Nov 15, 2023 8.500 8.600 8.500 8.520 35,760 +0.09(+1.07%)
Nov 14, 2023 8.310 8.510 8.310 8.430 28,751 +0.20(+2.43%)
Nov 13, 2023 8.110 8.252 8.110 8.230 33,422 +0.11(+1.37%)
Nov 10, 2023 8.050 8.129 8.010 8.119 9,736 -0.10(-1.23%)
Nov 09, 2023 8.210 8.320 8.200 8.220 36,207 +0.02(+0.24%)
Nov 08, 2023 8.120 8.290 8.120 8.200 32,985 +0.26(+3.27%)
Nov 07, 2023 7.980 7.980 7.840 7.940 22,048 -0.01(-0.13%)
Nov 06, 2023 8.060 8.060 7.910 7.950 63,977 -0.21(-2.57%)
Nov 03, 2023 8.090 8.230 8.010 8.160 113,668 +0.63(+8.37%)
Nov 02, 2023 7.490 7.620 7.490 7.530 82,893 +0.53(+7.57%)
Nov 01, 2023 6.970 7.045 6.930 7.000 24,395 -0.06(-0.85%)
Oct 31, 2023 7.060 7.090 7.000 7.060 72,156 -0.09(-1.26%)
Oct 30, 2023 7.150 7.160 7.100 7.150 42,796 +0.04(+0.63%)
Oct 27, 2023 7.360 7.360 7.100 7.105 53,446 -0.07(-1.04%)
Oct 26, 2023 7.300 7.300 7.100 7.180 36,360 -0.01(-0.10%)
Oct 25, 2023 7.050 7.290 7.050 7.188 23,435 +0.02(+0.24%)
Oct 24, 2023 7.310 7.310 7.070 7.170 59,468 -0.01(-0.14%)
Oct 23, 2023 7.180 7.210 6.930 7.180 74,999 +0.15(+2.13%)
Oct 20, 2023 7.130 7.130 7.000 7.030 53,428 -0.13(-1.82%)
Oct 19, 2023 7.110 7.250 7.110 7.160 36,420 -0.06(-0.83%)
Oct 18, 2023 7.310 7.310 7.140 7.220 32,245 -0.29(-3.86%)
Oct 17, 2023 7.490 7.580 7.460 7.510 53,204 -0.08(-1.05%)
Oct 16, 2023 7.560 7.605 7.490 7.590 35,290 +0.12(+1.61%)
Oct 13, 2023 7.490 7.516 7.460 7.470 20,472 -0.04(-0.53%)
Oct 12, 2023 7.640 7.640 7.500 7.510 23,922 -0.24(-3.10%)
Oct 11, 2023 7.830 7.830 7.719 7.750 37,118 -0.02(-0.26%)
Oct 10, 2023 7.710 7.830 7.695 7.770 30,942 +0.20(+2.64%)
Oct 09, 2023 7.560 7.580 7.480 7.570 36,399 -0.32(-4.06%)
Oct 06, 2023 7.700 7.920 7.700 7.890 22,078 +0.11(+1.41%)
Oct 05, 2023 7.745 7.790 7.720 7.780 21,402 +0.17(+2.17%)
Oct 04, 2023 7.508 7.649 7.478 7.615 61,285 +0.04(+0.59%)
Oct 03, 2023 7.620 7.630 7.560 7.570 56,978 -0.24(-3.07%)
Oct 02, 2023 7.870 7.870 7.773 7.810 43,181 -0.09(-1.14%)
Sep 29, 2023 7.950 7.970 7.890 7.900 33,335 -0.03(-0.38%)
Sep 28, 2023 7.785 7.960 7.770 7.930 58,983 -0.09(-1.12%)
Sep 27, 2023 8.020 8.080 7.993 8.020 58,173 +0.01(+0.19%)
Sep 26, 2023 8.100 8.120 7.990 8.005 54,902 -0.10(-1.29%)
Sep 25, 2023 8.140 8.140 8.100 8.110 53,649 -0.49(-5.70%)
Sep 22, 2023 8.625 8.675 8.600 8.600 15,681 +0.07(+0.82%)
Sep 21, 2023 8.550 8.590 8.520 8.530 30,756 -0.08(-0.93%)
Sep 20, 2023 8.690 8.720 8.590 8.610 15,760 +0.10(+1.18%)
Sep 19, 2023 8.490 8.530 8.480 8.510 34,979 -0.01(-0.06%)
Sep 18, 2023 8.514 8.540 8.500 8.515 28,189 -0.04(-0.53%)
Sep 15, 2023 8.570 8.659 8.560 8.560 27,835 +0.01(+0.14%)
Sep 14, 2023 8.570 8.570 8.520 8.548 50,849 -0.12(-1.44%)
Sep 13, 2023 8.720 8.740 8.660 8.672 25,609 -0.14(-1.56%)
Sep 12, 2023 8.800 8.820 8.790 8.810 25,585 +0.00(+0.00%)
Sep 11, 2023 8.726 8.810 8.720 8.810 21,260 +0.20(+2.32%)
Sep 08, 2023 8.620 8.640 8.610 8.610 6,979 -0.03(-0.32%)
Sep 07, 2023 8.600 8.660 8.600 8.638 19,484 -0.02(-0.25%)
Sep 06, 2023 8.650 8.700 8.620 8.660 21,571 -0.18(-2.04%)
Sep 05, 2023 8.790 8.860 8.785 8.840 16,746 -0.03(-0.33%)
Sep 01, 2023 8.935 8.935 8.801 8.870 21,342 -0.06(-0.70%)
Aug 31, 2023 9.001 9.010 8.890 8.932 8,022 +0.00(+0.03%)
Aug 30, 2023 8.880 8.945 8.880 8.930 31,763 -0.15(-1.61%)
Aug 29, 2023 8.950 9.090 8.950 9.076 16,610 +0.21(+2.33%)
Aug 28, 2023 8.840 9.020 8.840 8.870 29,258 +0.11(+1.24%)
Aug 25, 2023 8.960 8.960 8.695 8.761 11,608 -0.03(-0.33%)
Aug 24, 2023 9.020 9.020 8.790 8.790 25,876 -0.29(-3.19%)
Aug 23, 2023 9.000 9.119 9.000 9.080 8,946 +0.06(+0.67%)
Aug 22, 2023 9.230 9.230 9.000 9.020 26,722 -0.14(-1.53%)
Aug 21, 2023 9.190 9.190 9.070 9.160 155,068 -0.04(-0.38%)
Aug 18, 2023 9.100 9.200 9.100 9.195 27,028 -0.04(-0.38%)
Aug 17, 2023 9.310 9.360 9.230 9.230 12,845 -0.16(-1.68%)
Aug 16, 2023 9.390 9.510 9.387 9.387 22,508 +0.01(+0.08%)
Aug 15, 2023 9.390 9.465 9.380 9.380 26,501 -0.16(-1.66%)
Aug 14, 2023 9.570 9.599 9.300 9.538 32,437 -0.04(-0.44%)
Aug 11, 2023 9.610 9.630 9.500 9.580 7,800 -0.04(-0.42%)
Aug 10, 2023 9.705 9.750 9.610 9.620 12,701 +0.03(+0.31%)
Aug 09, 2023 9.550 9.605 9.540 9.590 43,133 +0.15(+1.59%)
Aug 08, 2023 9.370 9.460 9.280 9.440 22,774 -0.03(-0.32%)
Aug 07, 2023 9.430 9.640 9.420 9.470 20,148 +0.13(+1.39%)
Aug 04, 2023 9.420 9.540 9.340 9.340 48,630 +0.14(+1.52%)
Aug 03, 2023 9.200 9.250 9.080 9.200 145,881 -0.38(-3.97%)
Aug 02, 2023 9.620 9.634 9.580 9.580 76,484 -0.35(-3.52%)
Aug 01, 2023 10.05 10.05 9.900 9.930 17,794 -0.13(-1.29%)
Jul 31, 2023 10.11 10.13 10.05 10.06 30,805 +0.17(+1.72%)
Jul 28, 2023 9.870 10.00 9.870 9.890 34,159 +0.22(+2.28%)
Jul 27, 2023 9.710 9.773 9.660 9.670 23,890 -0.07(-0.72%)
Jul 26, 2023 9.640 9.740 9.640 9.740 7,146 +0.18(+1.88%)
Jul 25, 2023 9.600 9.629 9.560 9.560 25,195 -0.16(-1.65%)
Jul 24, 2023 9.680 9.753 9.650 9.720 14,111 -0.08(-0.87%)
Jul 21, 2023 9.820 9.850 9.763 9.805 26,844 +0.03(+0.31%)
Jul 20, 2023 9.855 9.855 9.760 9.775 39,971 -0.06(-0.66%)
Jul 19, 2023 9.850 9.850 9.800 9.840 24,763 +0.06(+0.61%)
Jul 18, 2023 9.680 9.780 9.650 9.780 27,900 -0.01(-0.10%)
Jul 17, 2023 9.740 9.810 9.740 9.790 18,267 -0.04(-0.41%)
Jul 14, 2023 9.875 9.880 9.825 9.830 35,216 -0.18(-1.80%)
Jul 13, 2023 10.14 10.15 9.960 10.01 15,642 +0.04(+0.45%)
Jul 12, 2023 9.840 10.00 9.840 9.965 14,141 +0.03(+0.32%)
Jul 11, 2023 9.960 9.960 9.840 9.933 15,316 -0.04(-0.37%)
Jul 10, 2023 9.915 9.970 9.900 9.970 22,257 +0.12(+1.17%)
Jul 07, 2023 9.860 9.900 9.800 9.855 23,361 +0.04(+0.46%)
Jul 06, 2023 9.880 9.910 9.680 9.810 48,952 -0.36(-3.54%)
Jul 05, 2023 10.23 10.26 10.17 10.17 25,193 -0.11(-1.07%)
Jul 03, 2023 10.30 10.33 10.26 10.28 22,759 +0.06(+0.59%)
Jun 30, 2023 10.28 10.28 10.19 10.22 10,772 +0.01(+0.10%)
Jun 29, 2023 10.18 10.25 10.17 10.21 7,016 -0.10(-0.97%)
Jun 28, 2023 10.34 10.38 10.28 10.31 15,213 -0.03(-0.29%)
Jun 27, 2023 10.21 10.34 10.21 10.34 15,461 +0.36(+3.61%)
Jun 26, 2023 9.950 10.01 9.920 9.980 25,212 +0.00(+0.00%)
Jun 23, 2023 9.900 10.01 9.870 9.980 14,066 -0.35(-3.39%)
Jun 22, 2023 10.20 10.34 10.20 10.33 24,153 +0.13(+1.27%)
Jun 21, 2023 10.17 10.24 10.16 10.20 11,348 +0.12(+1.19%)
Jun 20, 2023 10.12 10.12 10.04 10.08 16,255 -0.13(-1.27%)
Jun 16, 2023 10.24 10.27 10.10 10.21 11,018 -0.01(-0.10%)
Jun 15, 2023 10.10 10.22 10.10 10.22 18,091 +0.18(+1.79%)
May 08, 2023 10.07 10.13 10.04 10.04 34,204 -0.07(-0.69%)
May 05, 2023 10.00 10.14 9.960 10.11 51,675 +0.02(+0.20%)
May 04, 2023 10.23 10.23 10.06 10.09 35,820 -0.39(-3.72%)
May 03, 2023 10.31 10.54 10.30 10.48 27,527 -0.15(-1.41%)
May 02, 2023 10.76 10.78 10.51 10.63 67,838 -0.02(-0.19%)
May 01, 2023 10.40 10.78 10.40 10.65 119,771 -0.03(-0.28%)
Apr 28, 2023 10.51 10.72 10.50 10.68 13,332 +0.13(+1.23%)
Apr 27, 2023 10.65 10.65 10.46 10.55 14,316 +0.18(+1.74%)
Apr 26, 2023 10.37 10.45 10.35 10.37 24,288 -0.15(-1.43%)
Apr 25, 2023 10.57 10.60 10.49 10.52 42,540 -0.27(-2.50%)
Apr 24, 2023 10.74 10.82 10.72 10.79 5,881 +0.13(+1.22%)
Apr 21, 2023 10.58 10.67 10.55 10.66 9,428 -0.07(-0.65%)
Apr 20, 2023 10.72 10.77 10.72 10.73 5,447 +0.02(+0.14%)
Apr 19, 2023 10.71 10.75 10.68 10.71 22,260 +0.10(+0.89%)
Apr 18, 2023 10.59 10.66 10.59 10.62 35,764 +0.12(+1.14%)
Apr 17, 2023 10.39 10.50 10.39 10.50 55,731 +0.11(+1.06%)
Apr 14, 2023 10.42 10.42 10.36 10.39 9,461 -0.14(-1.33%)
Apr 13, 2023 10.61 10.61 10.47 10.53 15,402 +0.09(+0.86%)
Apr 12, 2023 10.61 10.64 10.40 10.44 39,316 -0.53(-4.83%)
Apr 11, 2023 11.01 11.01 10.90 10.97 20,664 -0.03(-0.29%)
Apr 10, 2023 10.90 11.31 10.73 11.00 15,786 -0.18(-1.59%)
Apr 06, 2023 11.12 11.24 11.12 11.18 42,464 +0.15(+1.36%)
Apr 05, 2023 11.12 11.12 10.97 11.03 23,222 -0.22(-1.96%)
Apr 04, 2023 11.35 11.37 11.23 11.25 64,818 +0.17(+1.53%)
Apr 03, 2023 11.05 11.08 10.98 11.08 27,476 +0.01(+0.09%)
Mar 31, 2023 11.12 11.16 11.06 11.07 82,061 +0.29(+2.69%)
Mar 30, 2023 10.85 10.85 10.76 10.78 185,392 +0.36(+3.45%)
Mar 29, 2023 10.35 10.44 10.32 10.42 61,351 +0.27(+2.66%)
Mar 28, 2023 10.21 10.22 10.12 10.15 20,070 -0.09(-0.88%)
Mar 27, 2023 10.21 10.24 10.16 10.24 41,455 +0.18(+1.74%)
Mar 24, 2023 10.06 10.08 9.990 10.06 35,163 -0.47(-4.51%)
Mar 23, 2023 10.72 10.76 10.50 10.54 25,063 -0.05(-0.50%)
Mar 22, 2023 10.65 10.77 10.58 10.59 22,011 -0.10(-0.91%)
Mar 21, 2023 10.69 10.76 10.65 10.69 57,495 +0.31(+2.99%)
Mar 20, 2023 10.12 10.45 10.12 10.38 32,866 +0.30(+2.98%)
Mar 17, 2023 10.11 10.13 9.920 10.08 71,134 -0.49(-4.64%)
Mar 16, 2023 10.40 10.59 10.36 10.57 74,997 +0.05(+0.48%)
Mar 15, 2023 10.31 10.54 10.31 10.52 61,646 -0.39(-3.57%)
Mar 14, 2023 10.93 10.96 10.84 10.91 36,424 +0.26(+2.48%)
Mar 13, 2023 10.65 10.75 10.62 10.65 65,196 -0.47(-4.26%)
Mar 10, 2023 11.16 11.24 11.09 11.12 176,545 -0.04(-0.36%)
Mar 09, 2023 11.26 11.32 11.11 11.16 178,117 -0.34(-2.96%)
Mar 08, 2023 11.52 11.57 11.46 11.50 39,680 +0.10(+0.88%)
Mar 07, 2023 11.54 11.57 11.38 11.40 82,108 -0.23(-1.98%)
Mar 06, 2023 11.56 11.67 11.55 11.63 138,363 +0.64(+5.86%)
Mar 03, 2023 11.08 11.08 10.95 10.99 135,958 +0.58(+5.53%)
Mar 02, 2023 10.34 10.50 10.34 10.41 10,656 -0.10(-0.95%)
Mar 01, 2023 10.53 10.56 10.48 10.51 43,578 +0.19(+1.84%)
Feb 28, 2023 10.34 10.39 10.31 10.32 23,770 +0.00(+0.00%)
Feb 27, 2023 10.29 10.34 10.29 10.32 37,059 +0.17(+1.62%)
Feb 24, 2023 10.09 10.24 0.0512 10.15 8,649 -0.09(-0.83%)
Feb 23, 2023 10.21 10.31 10.16 10.24 48,804 +0.20(+1.99%)
Feb 22, 2023 10.05 10.10 10.00 10.04 51,398 -0.18(-1.79%)
Feb 21, 2023 10.22 10.30 10.19 10.22 83,893 -0.18(-1.70%)
Feb 17, 2023 10.31 10.40 10.27 10.40 50,858 +0.18(+1.76%)
Feb 16, 2023 10.22 10.28 10.22 10.22 46,410 -0.05(-0.49%)
Feb 15, 2023 10.19 10.28 10.18 10.27 64,257 -0.07(-0.68%)
Feb 14, 2023 10.27 10.35 10.20 10.34 55,094 +0.17(+1.67%)
Feb 13, 2023 10.05 10.17 10.05 10.17 39,886 +0.18(+1.80%)
Feb 10, 2023 9.970 10.01 9.895 9.990 68,766 -0.34(-3.29%)
Feb 09, 2023 10.50 10.52 10.33 10.33 42,704 +0.01(+0.10%)
Feb 08, 2023 10.33 10.40 10.25 10.32 124,164 +0.00(+0.00%)
Feb 07, 2023 10.29 10.32 10.14 10.32 154,333 -0.13(-1.24%)
Feb 06, 2023 10.45 10.48 10.42 10.45 33,076 -0.16(-1.51%)
Feb 03, 2023 10.68 10.73 10.58 10.61 40,960 -0.13(-1.21%)
Feb 02, 2023 10.70 10.78 10.64 10.74 92,979 +0.13(+1.23%)
Feb 01, 2023 10.49 10.66 10.41 10.61 82,926 +0.09(+0.86%)
Jan 31, 2023 10.46 10.52 10.41 10.52 98,578 +0.16(+1.54%)
Jan 30, 2023 10.45 10.49 10.36 10.36 91,590 -0.17(-1.61%)
Jan 27, 2023 10.54 10.55 10.49 10.53 53,433 -0.02(-0.19%)
Jan 26, 2023 10.50 10.55 10.41 10.55 76,686 +0.07(+0.67%)
Jan 25, 2023 10.46 10.49 10.43 10.48 83,718 +0.02(+0.14%)
Jan 24, 2023 10.45 10.50 10.34 10.46 91,913 +0.09(+0.84%)
Jan 23, 2023 10.44 10.44 10.35 10.38 36,468 -0.00(-0.02%)
Jan 20, 2023 10.30 10.38 10.28 10.38 86,205 +0.27(+2.67%)
Jan 19, 2023 10.03 10.12 10.02 10.11 93,127 +0.20(+2.02%)
Jan 18, 2023 9.940 9.990 9.900 9.910 101,284 +0.46(+4.87%)
Jan 17, 2023 9.508 9.508 9.430 9.450 24,085 -0.02(-0.21%)
Jan 13, 2023 9.306 9.520 9.306 9.470 61,109 +0.23(+2.49%)
Jan 12, 2023 9.140 9.270 9.140 9.240 82,652 +0.23(+2.55%)
Jan 11, 2023 9.028 9.050 8.990 9.010 34,353 +0.04(+0.45%)
Jan 10, 2023 8.930 8.970 8.870 8.970 57,935 -0.01(-0.11%)
Jan 09, 2023 9.010 9.064 8.970 8.980 68,218 +0.10(+1.13%)
Jan 06, 2023 8.690 8.880 8.670 8.880 111,852 +0.16(+1.83%)
Jan 05, 2023 8.660 8.750 8.650 8.720 52,893 +0.09(+0.98%)
Jan 04, 2023 8.520 8.660 8.520 8.635 26,651 +0.29(+3.48%)
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.