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 (%)
Sep 30, 2020 8.550 8.750 8.550 8.700 47,159 +0.19(+2.23%)
Sep 29, 2020 8.640 8.650 8.500 8.510 58,867 -0.11(-1.28%)
Sep 28, 2020 8.630 8.740 8.420 8.620 55,282 +0.24(+2.86%)
Sep 25, 2020 8.240 8.400 8.235 8.380 73,000 -0.20(-2.33%)
Sep 24, 2020 8.570 8.680 8.480 8.580 95,354 -0.26(-2.89%)
Sep 23, 2020 9.100 9.190 8.800 8.835 67,910 +0.06(+0.63%)
Sep 22, 2020 8.780 8.870 8.690 8.780 127,452 -0.53(-5.69%)
Sep 21, 2020 9.290 9.370 9.040 9.310 117,938 -0.96(-9.35%)
Sep 18, 2020 10.22 10.29 10.15 10.27 60,300 -0.38(-3.57%)
Sep 17, 2020 10.62 10.71 10.57 10.65 26,202 +0.45(+4.41%)
Sep 16, 2020 10.02 10.37 10.02 10.20 18,673 +0.15(+1.49%)
Sep 15, 2020 10.19 10.24 10.05 10.05 55,442 -0.14(-1.37%)
Sep 14, 2020 10.32 10.32 10.19 10.19 80,318 +0.18(+1.80%)
Sep 11, 2020 10.10 10.11 9.960 10.01 19,500 -0.05(-0.50%)
Sep 10, 2020 10.43 10.55 10.06 10.06 27,121 -0.29(-2.80%)
Sep 09, 2020 10.42 10.46 10.25 10.35 9,204 -0.01(-0.10%)
Sep 08, 2020 10.33 10.47 10.30 10.36 33,858 -0.57(-5.20%)
Sep 04, 2020 10.77 10.94 10.62 10.93 87,000 +0.50(+4.83%)
Sep 03, 2020 10.75 10.87 10.38 10.43 52,984 +0.31(+3.06%)
Sep 02, 2020 10.06 10.16 9.915 10.12 20,397 -0.13(-1.27%)
Sep 01, 2020 10.03 10.30 10.01 10.24 14,587 -0.23(-2.15%)
Aug 31, 2020 10.70 10.70 10.36 10.47 31,711 -0.18(-1.69%)
Aug 28, 2020 10.71 10.75 10.62 10.65 52,200 +0.12(+1.14%)
Aug 27, 2020 10.38 10.65 10.38 10.53 34,106 +0.19(+1.84%)
Aug 26, 2020 10.37 10.37 10.23 10.34 13,936 -0.07(-0.67%)
Aug 25, 2020 10.42 10.62 10.38 10.41 49,921 +0.19(+1.86%)
Aug 24, 2020 10.20 10.34 10.00 10.22 34,642 +0.07(+0.69%)
Aug 21, 2020 10.06 10.20 10.05 10.15 40,200 +0.21(+2.11%)
Aug 20, 2020 9.875 10.00 9.840 9.940 43,007 -0.29(-2.83%)
Aug 19, 2020 10.26 10.38 10.16 10.23 65,185 +0.26(+2.61%)
Aug 18, 2020 10.15 10.15 9.970 9.970 34,272 +0.12(+1.27%)
Aug 17, 2020 9.990 10.03 9.810 9.845 41,134 -0.32(-3.20%)
Aug 14, 2020 10.08 10.24 10.01 10.17 73,600 -0.11(-1.07%)
Aug 13, 2020 10.47 10.52 10.28 10.28 20,815 -0.18(-1.72%)
Aug 12, 2020 10.87 10.87 10.44 10.46 47,460 +0.04(+0.38%)
Aug 11, 2020 10.50 10.68 10.42 10.42 106,553 +0.43(+4.30%)
Aug 10, 2020 9.660 10.00 9.660 9.990 66,700 +0.53(+5.55%)
Aug 07, 2020 9.290 9.470 9.180 9.464 37,100 -0.18(-1.87%)
Aug 06, 2020 9.500 9.740 9.500 9.645 29,271 -0.04(-0.46%)
Aug 05, 2020 9.540 9.700 9.540 9.690 55,074 +0.62(+6.84%)
Aug 04, 2020 8.910 9.130 8.910 9.070 65,216 +0.46(+5.28%)
Aug 03, 2020 8.640 8.700 8.435 8.615 99,393 -0.12(-1.37%)
Jul 31, 2020 9.000 9.000 8.690 8.735 156,900 -0.49(-5.31%)
Jul 30, 2020 9.090 9.280 9.045 9.225 37,840 -0.20(-2.09%)
Jul 29, 2020 9.280 9.422 9.280 9.422 28,149 +0.18(+1.97%)
Jul 28, 2020 9.230 9.250 9.170 9.240 46,479 +0.01(+0.08%)
Jul 27, 2020 9.100 9.270 9.000 9.232 44,716 -0.38(-3.93%)
Jul 24, 2020 9.525 9.692 9.480 9.610 82,700 -0.16(-1.59%)
Jul 23, 2020 9.750 9.920 9.750 9.765 89,030 -0.23(-2.30%)
Jul 22, 2020 9.925 10.00 9.875 9.995 23,925 +0.06(+0.65%)
Jul 21, 2020 9.780 10.01 9.750 9.930 71,878 -0.06(-0.60%)
Jul 20, 2020 9.820 9.990 9.735 9.990 43,643 -0.08(-0.84%)
Jul 17, 2020 10.01 10.09 9.850 10.07 84,200 -0.03(-0.25%)
Jul 16, 2020 10.13 10.19 10.06 10.10 45,942 -0.39(-3.72%)
Jul 15, 2020 10.21 10.60 10.21 10.49 96,854 +0.79(+8.14%)
Jul 14, 2020 9.670 9.735 9.620 9.700 20,625 +0.02(+0.21%)
Jul 13, 2020 9.915 9.940 9.680 9.680 32,004 -0.12(-1.22%)
Jul 10, 2020 9.710 9.800 9.620 9.800 38,400 -0.07(-0.71%)
Jul 09, 2020 10.03 10.07 9.820 9.870 75,319 -0.41(-4.03%)
Jul 08, 2020 9.970 10.40 9.970 10.28 57,464 +0.04(+0.43%)
Jul 07, 2020 10.42 10.42 10.21 10.24 39,786 -0.04(-0.44%)
Jul 06, 2020 10.21 10.39 10.21 10.29 90,216 +0.13(+1.33%)
Jul 02, 2020 10.09 10.16 9.930 10.15 75,300 +0.20(+2.01%)
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.