Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

7.850 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.