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

Deutsche Lufthansa Ag (OP: DLAKF )

6.760 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Nov 30, 2021 6.270 6.330 6.050 6.200 40,879 -0.08(-1.27%)
Nov 29, 2021 6.520 6.520 6.170 6.280 40,238 +0.11(+1.78%)
Nov 26, 2021 6.460 6.460 6.160 6.170 29,619 -0.73(-10.58%)
Nov 24, 2021 6.850 6.900 6.720 6.900 15,647 +0.00(+0.00%)
Nov 23, 2021 6.905 7.000 6.890 6.900 4,125 +0.04(+0.58%)
Nov 22, 2021 6.860 6.870 6.830 6.860 2,472 -0.03(-0.44%)
Nov 19, 2021 7.030 7.030 6.780 6.890 26,197 -0.20(-2.82%)
Nov 18, 2021 7.220 7.090 7.090 7.090 6,523 -0.13(-1.80%)
Nov 17, 2021 7.300 7.300 7.200 7.220 10,474 -0.21(-2.76%)
Nov 16, 2021 7.670 7.670 7.400 7.425 61,568 -0.18(-2.37%)
Nov 15, 2021 7.400 7.750 7.400 7.605 4,074 +0.04(+0.46%)
Nov 12, 2021 7.750 7.750 7.430 7.570 6,448 -0.04(-0.53%)
Nov 11, 2021 7.750 7.750 7.570 7.610 30,666 -0.35(-4.40%)
Nov 10, 2021 8.150 7.960 7.960 12,565 -0.05(-0.62%)
Nov 09, 2021 8.440 8.470 8.010 8.010 14,921 -0.14(-1.72%)
Nov 08, 2021 8.100 8.180 7.830 8.150 21,789 +0.15(+1.88%)
Nov 05, 2021 7.850 8.060 7.700 8.000 42,022 +0.37(+4.78%)
Nov 04, 2021 7.580 7.700 7.510 7.635 24,268 +0.33(+4.59%)
Nov 03, 2021 7.200 7.375 7.200 7.300 22,928 +0.34(+4.85%)
Nov 02, 2021 6.910 7.020 6.848 6.963 35,232 +0.25(+3.69%)
Nov 01, 2021 6.652 6.715 6.550 6.715 1,994 +0.17(+2.52%)
Oct 29, 2021 6.650 6.690 6.550 6.550 16,826 -0.10(-1.50%)
Oct 28, 2021 6.620 6.690 6.600 6.650 7,381 +0.06(+0.91%)
Oct 27, 2021 6.610 6.610 6.550 6.590 2,920 +0.02(+0.38%)
Oct 26, 2021 6.520 6.600 6.520 6.565 3,000 +0.15(+2.26%)
Oct 25, 2021 6.500 6.520 6.390 6.420 10,595 +0.01(+0.16%)
Oct 22, 2021 6.420 6.420 6.350 6.410 11,694 -0.09(-1.38%)
Oct 21, 2021 6.540 6.540 6.450 6.500 8,054 +0.09(+1.40%)
Oct 20, 2021 6.710 6.710 6.310 6.410 22,149 -0.37(-5.39%)
Oct 19, 2021 6.750 6.870 6.750 6.775 4,173 +0.03(+0.37%)
Oct 18, 2021 6.870 6.920 6.750 6.750 20,653 -0.31(-4.39%)
Oct 15, 2021 6.990 7.100 6.930 7.060 6,743 +0.35(+5.22%)
Oct 14, 2021 6.750 6.780 6.700 6.710 4,961 +0.06(+0.90%)
Oct 13, 2021 6.665 6.730 6.600 6.650 20,041 -0.13(-1.92%)
Oct 12, 2021 6.840 6.990 6.670 6.780 11,273 -0.12(-1.74%)
Oct 11, 2021 6.938 7.000 6.850 6.900 13,364 +0.15(+2.22%)
Oct 08, 2021 6.900 6.900 6.750 6.750 3,356 +0.05(+0.75%)
Oct 07, 2021 6.700 6.890 6.640 6.700 22,408 -0.21(-2.97%)
Oct 06, 2021 6.850 7.000 6.800 6.905 14,524 -0.33(-4.63%)
Oct 05, 2021 7.160 7.240 7.000 7.240 14,699 -0.01(-0.14%)
Oct 04, 2021 7.200 7.440 7.149 7.250 17,663 +0.04(+0.49%)
Oct 01, 2021 7.100 7.330 7.100 7.215 2,803 +0.33(+4.87%)
Sep 30, 2021 7.110 7.130 6.830 6.880 47,553 -0.49(-6.65%)
Sep 29, 2021 7.380 7.400 7.150 7.370 10,405 -0.17(-2.25%)
Sep 28, 2021 7.660 7.730 7.420 7.540 11,768 -0.12(-1.57%)
Sep 27, 2021 7.590 7.690 7.490 7.660 44,693 +0.36(+4.93%)
Sep 24, 2021 7.449 7.449 7.250 7.300 31,012 -0.10(-1.35%)
Sep 23, 2021 7.540 7.540 7.280 7.400 44,333 -0.13(-1.73%)
Sep 22, 2021 7.510 7.560 7.300 7.530 84,917 -2.32(-23.55%)
Sep 21, 2021 10.35 10.35 9.850 9.850 3,257 -0.45(-4.37%)
Sep 20, 2021 10.14 10.33 10.14 10.30 4,137 +0.59(+6.08%)
Sep 17, 2021 9.710 9.710 9.710 9.710 3,116 +0.26(+2.75%)
Sep 16, 2021 9.450 9.450 9.450 9.450 1,000 -0.02(-0.21%)
Sep 15, 2021 9.420 9.470 9.420 9.470 1,967 -0.13(-1.35%)
Sep 14, 2021 9.600 9.600 9.600 9.600 500 +0.07(+0.73%)
Sep 13, 2021 9.640 9.640 9.530 9.530 2,942 +0.03(+0.32%)
Sep 10, 2021 9.610 9.610 9.500 9.500 7,030 -0.11(-1.14%)
Sep 09, 2021 9.710 9.710 9.550 9.610 2,885 -0.06(-0.62%)
Sep 08, 2021 10.00 10.00 9.670 9.670 602 -0.23(-2.32%)
Sep 03, 2021 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 02, 2021 10.05 10.05 9.899 9.900 4,579 -0.25(-2.46%)
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.