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 (%)
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%)
Sep 01, 2021 10.13 10.15 10.13 10.15 2,163 +0.25(+2.52%)
Aug 31, 2021 10.25 10.25 9.900 9.900 5,305 -0.30(-2.94%)
Aug 30, 2021 10.25 10.25 10.00 10.20 6,799 +0.20(+2.00%)
Aug 27, 2021 10.25 10.50 10.00 10.00 6,630 -0.17(-1.65%)
Aug 26, 2021 10.55 10.55 10.17 10.17 1,350 -0.48(-4.53%)
Aug 25, 2021 10.85 10.85 10.65 10.65 1,600 +0.49(+4.82%)
Aug 23, 2021 10.16 10.16 10.16 1 -0.04(-0.39%)
Aug 20, 2021 10.20 10.20 10.20 10.20 3,086 -0.40(-3.77%)
Aug 17, 2021 10.60 10.60 10.60 3 +0.00(+0.00%)
Aug 16, 2021 10.75 10.80 10.50 10.60 3,798 +0.04(+0.38%)
Aug 10, 2021 10.56 10.56 10.56 2 +0.02(+0.19%)
Aug 09, 2021 10.50 10.54 10.50 10.54 202 -0.60(-5.39%)
Aug 05, 2021 11.14 11.14 11.14 106 -0.31(-2.71%)
Aug 04, 2021 10.51 11.45 10.51 11.45 735 -0.27(-2.30%)
Jul 30, 2021 11.72 11.72 11.72 49 -0.13(-1.10%)
Jul 29, 2021 11.85 11.85 11.85 11.85 100 -0.15(-1.25%)
Jul 28, 2021 12.00 12.00 12.00 12.00 280 +0.10(+0.84%)
Jul 27, 2021 11.51 11.95 11.50 11.90 6,089 +0.66(+5.87%)
Jul 26, 2021 11.85 11.85 11.24 11.24 2,458 -0.23(-2.01%)
Jul 23, 2021 11.50 11.50 11.47 11.47 1,025 +0.18(+1.59%)
Jul 22, 2021 11.29 11.29 11.29 11.29 500 -0.46(-3.91%)
Jul 21, 2021 11.75 11.75 11.75 11.75 203 +0.71(+6.43%)
Jul 19, 2021 11.04 11.04 11.04 31 -0.27(-2.39%)
Jul 15, 2021 11.31 11.31 11.31 53 -0.19(-1.65%)
Jul 14, 2021 11.59 11.59 11.50 11.50 1,120 -0.10(-0.86%)
Jul 13, 2021 11.38 11.99 11.27 11.60 1,573 -0.59(-4.84%)
Jul 12, 2021 12.19 12.19 12.19 12.19 1,200 -0.02(-0.16%)
Jul 09, 2021 12.21 12.21 12.21 12.21 100 +0.11(+0.91%)
Jul 06, 2021 12.10 12.10 12.10 191 +0.26(+2.20%)
Jul 02, 2021 11.84 11.84 11.84 11.84 464 -0.10(-0.84%)
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.