Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

10.24 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.