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

Deutsche Lufthansa Ag (OP: DLAKF )

7.100 -0.300 (-4.05%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 10, 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 (%)
Jan 31, 2017 13.20 13.20 13.20 0 -0.35(-2.58%)
Jan 26, 2017 13.55 13.55 13.55 20 +0.29(+2.19%)
Jan 25, 2017 13.26 13.26 13.26 13.26 805 +1.10(+9.05%)
Jan 12, 2017 12.16 12.16 12.16 0 -1.00(-7.60%)
Jan 04, 2017 13.16 13.16 13.16 0 +0.27(+2.09%)
Dec 30, 2016 12.89 12.89 12.89 0 -0.61(-4.52%)
Dec 27, 2016 13.50 13.50 13.50 2 +0.25(+1.89%)
Dec 23, 2016 13.25 13.25 13.25 0 -0.25(-1.85%)
Dec 16, 2016 13.50 13.50 13.50 50 +0.20(+1.50%)
Dec 14, 2016 13.30 13.30 13.30 0 -0.03(-0.23%)
Dec 09, 2016 13.33 13.33 13.33 0 -0.02(-0.15%)
Nov 23, 2016 13.35 13.35 13.35 33 +0.03(+0.23%)
Nov 22, 2016 13.32 13.32 13.32 13.32 500 -0.59(-4.24%)
Nov 21, 2016 13.91 13.91 13.91 13.91 202 -0.07(-0.50%)
Nov 15, 2016 13.98 13.98 13.98 0 +0.43(+3.17%)
Nov 14, 2016 13.55 13.55 13.55 13.55 29,560 -0.06(-0.44%)
Nov 11, 2016 13.61 13.61 13.61 13.61 100 +1.19(+9.58%)
Oct 20, 2016 12.42 12.42 12.42 0 +0.55(+4.63%)
Oct 19, 2016 11.87 11.87 11.87 11.87 100 +1.42(+13.59%)
Oct 07, 2016 10.45 10.45 10.45 1 -0.04(-0.38%)
Oct 06, 2016 10.70 10.70 10.49 10.49 2,000 -0.49(-4.46%)
Oct 05, 2016 10.98 10.98 10.98 10.98 2,000 +0.10(+0.92%)
Oct 03, 2016 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Sep 30, 2016 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Sep 29, 2016 10.88 10.88 10.88 0 -0.26(-2.33%)
Sep 28, 2016 11.14 11.14 11.14 11.14 0 +0.00(+0.00%)
Sep 27, 2016 11.14 11.14 11.14 11.14 3,000 -0.41(-3.55%)
Sep 20, 2016 11.55 11.55 11.55 0 -0.56(-4.62%)
Sep 15, 2016 12.11 12.11 12.11 0 -0.27(-2.18%)
Sep 09, 2016 12.38 12.38 12.38 0 +0.68(+5.81%)
Aug 26, 2016 11.70 11.70 11.70 0 +0.02(+0.17%)
Aug 19, 2016 11.68 11.68 11.68 0 -0.16(-1.35%)
Aug 18, 2016 11.84 11.84 11.84 11.84 462 +0.14(+1.20%)
Aug 17, 2016 11.70 11.70 11.70 11.70 500 -0.05(-0.43%)
Aug 16, 2016 11.75 11.75 11.75 11.75 300 -0.18(-1.51%)
Aug 11, 2016 11.93 11.93 11.93 0 -0.25(-2.05%)
Aug 09, 2016 12.18 12.18 12.18 0 +0.68(+5.91%)
Aug 04, 2016 11.50 11.50 11.50 0 -0.41(-3.44%)
Aug 01, 2016 11.91 11.91 11.91 0 +0.16(+1.36%)
Jul 29, 2016 11.75 11.75 11.75 11.75 350 +0.18(+1.56%)
Jul 21, 2016 11.57 11.57 11.57 0 -0.41(-3.42%)
Jul 20, 2016 12.11 12.11 11.98 11.98 600 +0.30(+2.57%)
Jul 07, 2016 11.68 11.68 11.68 0 -0.05(-0.43%)
Jun 30, 2016 11.73 11.73 11.73 0 +0.11(+0.98%)
Jun 29, 2016 11.55 11.62 11.55 11.62 730 -0.01(-0.12%)
Jun 28, 2016 11.55 11.63 11.55 11.63 5,224 +0.39(+3.47%)
Jun 27, 2016 11.19 11.24 10.95 11.24 4,940 -2.55(-18.49%)
Jun 23, 2016 13.79 13.79 13.79 0 +1.58(+12.94%)
Jun 16, 2016 12.21 12.21 12.21 0 -0.70(-5.42%)
Jun 10, 2016 12.91 12.91 12.91 0 -0.70(-5.14%)
Jun 09, 2016 13.61 13.61 13.61 13.61 100 -0.27(-1.95%)
Jun 07, 2016 13.88 13.88 13.88 0 -0.25(-1.77%)
May 25, 2016 14.13 14.13 14.13 0 +0.30(+2.17%)
May 20, 2016 13.83 13.83 13.83 0 -0.23(-1.64%)
May 13, 2016 14.06 14.06 14.06 0 -0.28(-1.95%)
May 11, 2016 14.34 14.34 14.34 0 +0.01(+0.07%)
May 05, 2016 14.33 14.33 14.33 0 -0.17(-1.17%)
May 04, 2016 14.50 14.50 14.50 14.50 200 -1.67(-10.33%)
Apr 28, 2016 16.17 16.17 16.17 0 +0.39(+2.47%)
Apr 27, 2016 15.85 15.85 15.78 15.78 600 +0.27(+1.74%)
Apr 25, 2016 15.51 15.51 15.51 0 -0.18(-1.15%)
Apr 21, 2016 15.69 15.69 15.69 0 -0.23(-1.44%)
Apr 04, 2016 15.92 15.92 15.92 5 +0.07(+0.44%)
Mar 30, 2016 15.85 15.85 15.85 0 -0.04(-0.25%)
Mar 29, 2016 15.89 15.89 15.89 15.89 1,000 +0.12(+0.76%)
Mar 24, 2016 15.77 15.77 15.77 0 -0.29(-1.81%)
Mar 23, 2016 16.07 16.07 16.06 16.06 2,000 +0.26(+1.65%)
Mar 22, 2016 15.85 15.85 15.80 15.80 13,500 -0.27(-1.70%)
Mar 21, 2016 16.02 16.07 16.02 16.07 385 -1.01(-5.89%)
Mar 16, 2016 17.08 17.08 17.08 0 +0.50(+3.04%)
Mar 14, 2016 16.58 16.58 16.58 0 -0.17(-1.04%)
Mar 11, 2016 16.50 16.75 16.50 16.75 1,939 +0.92(+5.81%)
Mar 09, 2016 15.83 15.83 15.83 0 -0.14(-0.88%)
Mar 04, 2016 15.97 15.97 15.97 0 +1.27(+8.64%)
Feb 24, 2016 14.70 14.70 14.70 0 +0.68(+4.85%)
Feb 10, 2016 14.02 14.02 14.02 0 +0.25(+1.82%)
Feb 09, 2016 13.77 13.77 13.77 13.77 100 +0.07(+0.51%)
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.