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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.429 +0.122 (+1.66%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 2, 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 (%)
Mar 31, 2004 16.55 16.60 16.25 16.60 15,297 +0.05(+0.30%)
Mar 30, 2004 16.15 16.60 16.35 16.55 4,164 +0.40(+2.48%)
Mar 29, 2004 16.25 16.60 16.15 16.15 8,651 -0.10(-0.62%)
Mar 26, 2004 16.00 16.25 16.05 16.25 6,485 +0.25(+1.56%)
Mar 25, 2004 15.05 16.00 15.60 16.00 2,726 +0.95(+6.31%)
Mar 24, 2004 15.25 15.25 15.05 15.05 2,808 -0.20(-1.31%)
Mar 23, 2004 15.45 15.80 15.20 15.25 12,665 -0.20(-1.29%)
Mar 22, 2004 16.00 15.55 15.45 15.45 78,408 -0.55(-3.44%)
Mar 19, 2004 16.30 16.00 15.79 16.00 11,479 -0.30(-1.84%)
Mar 18, 2004 16.55 16.50 16.30 16.30 5,991 -0.25(-1.51%)
Mar 17, 2004 16.50 16.75 16.28 16.55 6,965 +0.05(+0.30%)
Mar 16, 2004 16.50 16.75 16.45 16.50 9,410 +0.00(+0.00%)
Mar 15, 2004 16.90 17.00 16.10 16.50 3,947 -0.45(-2.65%)
Mar 12, 2004 16.95 17.40 16.50 16.95 5,327 +0.00(+0.00%)
Mar 11, 2004 18.00 17.40 16.50 16.95 5,327 -1.05(-5.83%)
Mar 10, 2004 18.35 18.00 17.75 18.00 2,328 -0.35(-1.91%)
Mar 09, 2004 18.40 18.35 18.25 18.35 8,494 -0.05(-0.27%)
Mar 08, 2004 18.35 18.60 18.20 18.40 9,381 +0.15(+0.82%)
Mar 05, 2004 18.25 18.25 18.18 18.25 6,461 +0.00(+0.00%)
Mar 04, 2004 17.80 18.25 18.18 18.25 6,461 +0.45(+2.53%)
Mar 03, 2004 17.70 18.25 17.80 17.80 4,360 +0.10(+0.56%)
Mar 02, 2004 18.00 17.95 17.70 17.70 32,131 -0.30(-1.67%)
Mar 01, 2004 18.10 18.25 18.00 18.00 3,648 +0.05(+0.28%)
Feb 27, 2004 17.95 18.03 17.95 17.95 14,484 +0.00(+0.00%)
Feb 26, 2004 17.90 18.03 17.95 17.95 14,484 +0.05(+0.28%)
Feb 25, 2004 18.35 17.90 17.90 17.90 1,866 -0.45(-2.45%)
Feb 24, 2004 18.46 18.35 18.14 18.35 49,976 -0.11(-0.60%)
Feb 23, 2004 18.70 18.55 18.10 18.46 21,095 -0.94(-4.85%)
Feb 20, 2004 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Feb 19, 2004 19.50 19.40 19.40 19.40 1,605 +0.55(+2.92%)
Feb 18, 2004 18.85 19.25 18.70 18.85 7,190 +0.00(+0.00%)
Feb 17, 2004 19.00 19.25 18.70 18.85 7,190 -0.15(-0.79%)
Feb 13, 2004 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 12, 2004 18.90 19.00 18.80 19.00 920 +0.10(+0.53%)
Feb 11, 2004 18.90 19.00 18.25 18.90 2,427 +0.00(+0.00%)
Feb 10, 2004 18.25 19.30 18.50 18.90 2,800 +0.65(+3.56%)
Feb 09, 2004 18.45 18.75 18.25 18.25 1,408 -0.20(-1.08%)
Feb 06, 2004 17.80 18.45 17.80 18.45 23,079 +0.65(+3.65%)
Feb 05, 2004 17.65 18.00 17.80 17.80 3,447 +0.15(+0.85%)
Feb 04, 2004 17.65 17.75 17.65 17.65 2,027 +0.10(+0.57%)
Feb 03, 2004 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Feb 02, 2004 17.75 17.75 17.55 17.55 5,607 -0.20(-1.13%)
Jan 30, 2004 17.90 18.25 17.75 17.75 22,830 -0.15(-0.84%)
Jan 29, 2004 18.35 18.08 17.90 17.90 1,717 -0.45(-2.45%)
Jan 28, 2004 18.70 18.35 18.35 18.35 2,892 -0.35(-1.87%)
Jan 27, 2004 18.60 18.75 18.70 18.70 3,209 +0.10(+0.54%)
Jan 26, 2004 19.00 18.60 18.50 18.60 3,345 -0.40(-2.11%)
Jan 23, 2004 19.40 19.04 18.75 19.00 11,942 -0.40(-2.06%)
Jan 22, 2004 19.05 19.40 19.00 19.40 3,437 +0.35(+1.84%)
Jan 21, 2004 19.00 19.05 18.25 19.05 2,293 +0.05(+0.26%)
Jan 20, 2004 18.50 19.10 18.55 19.00 14,537 +0.50(+2.70%)
Jan 16, 2004 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jan 15, 2004 18.35 18.70 18.50 18.50 3,448 +0.15(+0.82%)
Jan 14, 2004 18.00 18.35 18.00 18.35 1,500 +0.35(+1.94%)
Jan 13, 2004 18.15 18.25 18.00 18.00 1,863 -0.15(-0.83%)
Jan 12, 2004 18.50 18.35 17.90 18.15 3,102 -0.35(-1.89%)
Jan 09, 2004 18.10 18.50 17.90 18.50 4,227 +0.30(+1.65%)
Jan 08, 2004 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jan 07, 2004 17.15 18.25 16.49 18.20 5,418 +1.40(+8.33%)
Dec 31, 2003 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Dec 30, 2003 16.65 16.80 16.80 16.80 952 +0.15(+0.90%)
Dec 29, 2003 16.50 16.65 16.65 16.65 5,692 +0.15(+0.91%)
Dec 26, 2003 16.45 16.50 16.45 16.50 4,361 +0.05(+0.30%)
Dec 24, 2003 16.35 16.50 16.45 16.45 1,580 +0.10(+0.61%)
Dec 23, 2003 16.40 16.53 16.00 16.35 5,991 -0.05(-0.30%)
Dec 22, 2003 16.40 16.40 16.40 16.40 199 +0.00(+0.00%)
Dec 19, 2003 16.25 16.50 16.18 16.40 11,857 -0.10(-0.61%)
Dec 18, 2003 16.50 16.50 16.50 16.50 0 +0.40(+2.48%)
Dec 17, 2003 16.10 16.10 16.10 16.10 0 -0.15(-0.92%)
Dec 16, 2003 16.25 16.25 16.25 16.25 0 +0.50(+3.17%)
Dec 15, 2003 15.75 15.75 15.75 15.75 0 +0.35(+2.27%)
Dec 12, 2003 15.40 15.40 15.40 15.40 0 +0.20(+1.32%)
Dec 11, 2003 15.20 15.20 15.20 15.20 0 -0.45(-2.88%)
Dec 10, 2003 15.65 15.65 15.65 15.65 0 +0.15(+0.97%)
Dec 09, 2003 15.50 15.50 15.50 15.50 0 +0.10(+0.65%)
Dec 08, 2003 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Dec 05, 2003 15.67 15.67 15.67 15.40 0 -0.20(-1.28%)
Dec 04, 2003 15.60 15.60 15.60 15.60 0 -0.15(-0.95%)
Dec 03, 2003 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Dec 02, 2003 15.75 15.75 15.75 15.75 0 +0.30(+1.94%)
Dec 01, 2003 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Nov 28, 2003 15.75 15.50 15.15 15.45 4,584 -0.05(-0.32%)
Nov 26, 2003 15.50 15.50 15.50 15.50 0 +0.08(+0.52%)
Nov 25, 2003 15.42 15.42 15.42 15.42 0 +0.17(+1.11%)
Nov 24, 2003 15.25 15.25 15.25 15.25 0 +0.20(+1.33%)
Nov 21, 2003 15.05 15.05 15.05 15.05 0 -0.60(-3.83%)
Nov 20, 2003 15.65 15.65 15.65 15.65 0 +0.10(+0.64%)
Nov 19, 2003 15.55 15.55 15.55 15.55 0 +0.55(+3.67%)
Nov 18, 2003 15.00 15.00 15.00 15.00 0 -1.15(-7.12%)
Nov 17, 2003 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Nov 14, 2003 16.15 16.15 16.15 16.15 0 -0.05(-0.31%)
Nov 13, 2003 16.20 16.20 16.20 16.20 0 +0.45(+2.86%)
Nov 12, 2003 15.75 15.75 15.75 15.75 0 -0.05(-0.32%)
Nov 11, 2003 15.80 15.80 15.80 15.80 0 -0.40(-2.47%)
Nov 10, 2003 16.20 16.20 16.20 16.20 0 +0.60(+3.85%)
Nov 07, 2003 15.60 15.60 15.60 15.60 0 -0.15(-0.95%)
Nov 06, 2003 15.75 15.75 15.75 15.75 0 -0.45(-2.78%)
Nov 05, 2003 16.20 16.20 16.20 16.20 0 +0.10(+0.62%)
Nov 04, 2003 16.10 16.10 16.10 16.10 0 +0.40(+2.55%)
Nov 03, 2003 15.70 15.70 15.70 15.70 0 +0.20(+1.29%)
Oct 31, 2003 15.50 15.50 15.50 15.50 0 +0.10(+0.65%)
Oct 30, 2003 15.40 15.40 15.40 15.40 0 +0.25(+1.65%)
Oct 29, 2003 15.15 15.15 15.15 15.15 0 +0.25(+1.68%)
Oct 28, 2003 14.90 14.90 14.90 14.90 0 +0.25(+1.71%)
Oct 27, 2003 14.65 14.65 14.65 14.65 0 -0.05(-0.34%)
Oct 24, 2003 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Oct 23, 2003 14.70 14.70 14.70 14.70 0 -0.25(-1.67%)
Oct 22, 2003 14.95 14.95 14.95 14.95 0 +0.15(+1.01%)
Oct 21, 2003 14.80 14.80 14.80 14.80 0 -0.05(-0.34%)
Oct 20, 2003 14.85 14.85 14.85 14.85 0 +0.60(+4.21%)
Oct 17, 2003 14.25 14.25 14.25 14.25 0 +0.20(+1.42%)
Oct 16, 2003 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Oct 15, 2003 14.05 14.05 14.05 14.05 0 +0.05(+0.36%)
Oct 14, 2003 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 13, 2003 14.00 14.00 14.00 14.00 0 -0.15(-1.06%)
Oct 10, 2003 14.15 14.15 14.15 14.15 0 +0.45(+3.28%)
Oct 09, 2003 13.70 13.70 13.70 13.70 0 +0.30(+2.24%)
Oct 08, 2003 13.40 13.40 13.40 13.40 0 +0.15(+1.13%)
Oct 07, 2003 13.25 13.25 13.25 13.25 0 -0.40(-2.93%)
Oct 06, 2003 13.65 13.65 13.65 13.65 0 +0.15(+1.11%)
Oct 03, 2003 13.50 13.50 13.50 13.50 0 +0.10(+0.75%)
Oct 02, 2003 13.40 13.40 13.40 13.40 0 +0.20(+1.52%)
Oct 01, 2003 13.20 13.20 13.20 13.20 0 -0.05(-0.38%)
Sep 30, 2003 13.25 13.25 13.25 13.25 0 -0.25(-1.85%)
Sep 29, 2003 13.50 13.50 13.50 13.50 0 +0.20(+1.50%)
Sep 26, 2003 13.30 13.30 13.30 13.30 0 -0.50(-3.62%)
Sep 25, 2003 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Sep 24, 2003 13.80 13.80 13.80 13.80 0 -0.50(-3.50%)
Sep 23, 2003 14.30 14.30 14.30 14.30 0 -0.23(-1.58%)
Sep 22, 2003 14.53 14.53 14.53 14.53 0 +0.53(+3.79%)
Sep 19, 2003 14.00 14.00 14.00 14.00 0 +0.35(+2.56%)
Sep 18, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Sep 17, 2003 13.65 13.65 13.65 13.65 0 -0.10(-0.73%)
Sep 16, 2003 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Sep 15, 2003 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Sep 12, 2003 13.75 13.75 13.75 13.75 0 -0.25(-1.79%)
Sep 11, 2003 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 10, 2003 14.00 14.00 14.00 14.00 0 -0.35(-2.44%)
Sep 09, 2003 14.35 14.35 14.35 14.35 0 +0.03(+0.21%)
Sep 08, 2003 14.32 14.32 14.32 14.32 0 -0.08(-0.56%)
Sep 05, 2003 14.40 14.40 14.40 14.40 0 +0.80(+5.88%)
Sep 04, 2003 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Sep 03, 2003 13.60 13.60 13.60 13.60 0 -0.30(-2.16%)
Sep 02, 2003 13.90 13.90 13.90 13.90 0 +0.15(+1.09%)
Aug 29, 2003 13.75 13.75 13.75 13.75 0 +0.08(+0.59%)
Aug 28, 2003 13.67 13.67 13.67 13.67 0 +0.22(+1.64%)
Aug 27, 2003 13.45 13.45 13.45 13.45 0 -0.20(-1.47%)
Aug 26, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Aug 25, 2003 13.65 13.65 13.65 13.65 0 -0.35(-2.50%)
Aug 22, 2003 14.00 14.00 14.00 14.00 0 +0.50(+3.70%)
Aug 19, 2003 13.50 13.50 13.50 13.50 0 +0.70(+5.47%)
Aug 18, 2003 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Aug 15, 2003 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Aug 14, 2003 12.80 12.80 12.80 12.80 0 +0.10(+0.79%)
Aug 13, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Aug 12, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Aug 11, 2003 12.70 12.70 12.70 12.70 0 +0.10(+0.79%)
Aug 08, 2003 12.60 12.60 12.60 12.60 0 -0.30(-2.33%)
Aug 07, 2003 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Aug 06, 2003 12.90 12.90 12.90 12.90 0 +0.10(+0.78%)
Aug 05, 2003 12.80 12.80 12.80 12.80 0 +0.20(+1.59%)
Aug 04, 2003 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Aug 01, 2003 12.60 12.60 12.60 12.60 0 -0.05(-0.40%)
Jul 31, 2003 12.65 12.65 12.65 12.65 0 -0.15(-1.17%)
Jul 30, 2003 12.80 12.80 12.80 12.80 0 +0.15(+1.19%)
Jul 29, 2003 12.65 12.65 12.65 12.65 0 -0.25(-1.94%)
Jul 28, 2003 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Jul 25, 2003 12.90 12.90 12.90 12.90 0 +0.34(+2.71%)
Jul 24, 2003 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Jul 23, 2003 12.56 12.56 12.56 12.56 0 +0.06(+0.48%)
Jul 22, 2003 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Jul 21, 2003 12.50 12.50 12.50 12.50 0 +0.13(+1.05%)
Jul 18, 2003 12.37 12.37 12.37 12.37 0 -0.08(-0.64%)
Jul 17, 2003 12.45 12.45 12.45 12.45 0 -0.25(-1.97%)
Jul 16, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jul 15, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jul 14, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jul 11, 2003 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jul 10, 2003 12.70 12.70 12.70 12.70 0 +0.20(+1.60%)
Jul 09, 2003 12.50 12.50 12.50 12.50 0 +0.05(+0.40%)
Jul 08, 2003 12.45 12.45 12.45 12.45 0 +0.65(+5.51%)
Jul 07, 2003 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Jul 03, 2003 11.71 11.80 11.80 11.80 2,200 +0.30(+2.61%)
Jul 02, 2003 11.50 11.50 11.50 11.50 0 -0.10(-0.86%)
Jul 01, 2003 11.60 11.60 11.60 11.60 0 -0.15(-1.28%)
Jun 30, 2003 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Jun 27, 2003 11.75 11.75 11.75 11.75 0 +0.25(+2.17%)
Jun 26, 2003 11.50 11.50 11.50 11.50 0 -0.35(-2.95%)
Jun 25, 2003 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jun 24, 2003 11.85 11.85 11.85 11.85 0 -0.05(-0.42%)
Jun 23, 2003 11.90 11.90 11.90 11.90 0 -0.20(-1.65%)
Jun 20, 2003 12.10 12.10 12.10 12.10 0 -0.75(-5.84%)
Jun 19, 2003 12.85 12.85 12.85 12.85 0 -0.25(-1.91%)
Jun 18, 2003 13.10 13.10 13.10 13.10 0 +0.60(+4.80%)
Jun 17, 2003 12.50 12.50 12.50 12.50 0 +0.40(+3.31%)
Jun 16, 2003 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jun 13, 2003 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jun 12, 2003 12.10 12.10 12.10 12.10 0 +0.10(+0.83%)
Jun 11, 2003 12.00 12.00 12.00 12.00 0 +0.05(+0.42%)
Jun 10, 2003 11.95 11.95 11.95 11.95 0 -0.05(-0.42%)
Jun 09, 2003 12.00 12.00 12.00 12.00 0 +0.35(+3.00%)
Jun 06, 2003 11.65 11.65 11.65 11.65 0 +0.25(+2.19%)
Jun 05, 2003 11.40 11.40 11.40 11.40 0 +0.50(+4.59%)
Jun 04, 2003 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jun 03, 2003 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jun 02, 2003 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
May 30, 2003 10.90 10.90 10.90 10.90 0 +0.55(+5.31%)
May 29, 2003 10.35 10.35 10.35 10.35 0 -0.15(-1.43%)
May 28, 2003 10.50 10.50 10.50 10.50 0 +0.35(+3.45%)
May 23, 2003 10.15 10.15 10.15 10.15 0 -0.35(-3.33%)
May 22, 2003 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
May 21, 2003 10.50 10.50 10.50 10.50 0 +0.10(+0.96%)
May 20, 2003 10.40 10.40 10.40 10.40 0 -0.30(-2.80%)
May 19, 2003 10.70 10.70 10.70 10.70 0 -0.05(-0.47%)
May 16, 2003 10.75 10.75 10.75 10.75 0 +0.10(+0.94%)
May 15, 2003 10.65 10.65 10.65 10.65 0 -0.05(-0.47%)
May 14, 2003 10.70 10.70 10.70 10.70 0 -0.05(-0.47%)
May 13, 2003 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
May 12, 2003 11.10 10.75 10.75 10.75 1,000 +0.05(+0.47%)
May 09, 2003 10.70 10.70 10.70 10.70 0 -0.30(-2.73%)
May 08, 2003 11.00 11.00 11.00 11.00 0 -1.15(-9.47%)
May 07, 2003 12.15 12.15 12.15 12.15 0 +0.85(+7.52%)
May 06, 2003 11.30 11.30 11.30 11.30 0 +0.63(+5.90%)
May 05, 2003 10.67 10.67 10.67 10.67 0 +0.57(+5.64%)
May 02, 2003 10.10 10.10 10.10 10.10 0 -0.50(-4.72%)
May 01, 2003 10.60 10.60 10.60 10.60 0 +0.55(+5.47%)
Apr 30, 2003 10.05 10.05 10.05 10.05 0 +0.30(+3.08%)
Apr 29, 2003 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Apr 28, 2003 9.750 9.750 9.750 9.750 0 -0.55(-5.34%)
Apr 25, 2003 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 24, 2003 10.30 10.30 10.30 10.30 0 +0.35(+3.52%)
Apr 23, 2003 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 21, 2003 9.950 9.950 9.950 9.950 0 +0.05(+0.51%)
Apr 17, 2003 9.900 9.900 9.900 9.900 0 +0.05(+0.51%)
Apr 16, 2003 9.850 9.850 9.850 9.850 0 +0.53(+5.69%)
Apr 15, 2003 9.320 9.320 9.320 9.320 0 -0.28(-2.92%)
Apr 14, 2003 9.600 9.600 9.600 9.600 0 +0.35(+3.78%)
Apr 11, 2003 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 10, 2003 9.250 9.250 9.250 9.250 0 -0.65(-6.57%)
Apr 09, 2003 9.900 9.900 9.900 9.900 0 +0.25(+2.59%)
Apr 08, 2003 9.650 9.650 9.650 9.650 0 +0.90(+10.29%)
Apr 07, 2003 8.750 8.750 8.750 8.750 0 +0.10(+1.16%)
Apr 04, 2003 8.650 8.650 8.650 8.650 0 -0.05(-0.57%)
Apr 03, 2003 8.700 8.700 8.700 8.700 0 +0.10(+1.16%)
Apr 02, 2003 8.600 8.600 8.600 8.600 0 -0.30(-3.37%)
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.