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, 2022 7.680 7.740 7.570 7.570 6,231 +0.07(+0.93%)
Jan 28, 2022 7.800 7.800 7.500 7.500 2,150 -0.31(-3.97%)
Jan 27, 2022 7.810 7.860 7.810 7.810 1,150 -0.03(-0.38%)
Jan 26, 2022 8.050 8.050 7.840 7.840 1,120 +0.29(+3.77%)
Jan 25, 2022 7.505 7.555 7.505 7.555 1,840 +0.21(+2.79%)
Jan 24, 2022 7.550 7.550 7.320 7.350 53,606 -0.46(-5.89%)
Jan 21, 2022 7.830 7.890 7.720 7.810 18,742 -0.23(-2.86%)
Jan 20, 2022 8.040 8.040 8.040 8.040 2,655 +0.32(+4.15%)
Jan 19, 2022 7.800 8.000 7.700 7.720 21,884 -0.40(-4.93%)
Jan 18, 2022 8.060 8.120 8.060 8.120 6,522 +0.06(+0.74%)
Jan 14, 2022 8.060 0 -0.24(-2.89%)
Jan 13, 2022 8.200 8.340 8.200 8.300 20,524 +0.10(+1.22%)
Jan 12, 2022 8.200 8.200 8.200 8.200 5,084 -0.03(-0.36%)
Jan 11, 2022 8.490 8.490 8.180 8.230 3,700 -0.03(-0.36%)
Jan 10, 2022 7.960 8.260 7.960 8.260 52,107 +0.32(+4.03%)
Jan 07, 2022 8.045 8.045 7.940 7.940 730 -0.00(-0.04%)
Jan 06, 2022 7.980 8.000 7.810 7.943 2,407 +0.13(+1.70%)
Jan 05, 2022 8.000 8.140 7.810 7.810 15,221 +0.01(+0.13%)
Jan 04, 2022 7.820 8.015 7.800 7.800 41,710 +0.20(+2.63%)
Jan 03, 2022 7.740 7.740 7.280 7.600 65,598 +0.80(+11.76%)
Dec 31, 2021 6.670 6.850 6.670 6.800 16,421 -0.04(-0.58%)
Dec 30, 2021 6.900 6.900 6.840 6.840 3,231 -0.06(-0.87%)
Dec 29, 2021 7.100 7.100 6.900 6.900 22,749 +0.02(+0.29%)
Dec 28, 2021 7.100 7.100 6.880 6.880 4,605 +0.00(+0.00%)
Dec 27, 2021 6.870 7.125 6.870 6.880 4,762 +0.02(+0.29%)
Dec 23, 2021 7.410 7.410 6.860 6.860 4,761 -0.08(-1.22%)
Dec 22, 2021 6.830 7.059 6.830 6.945 18,090 +0.54(+8.52%)
Dec 20, 2021 6.400 6.400 6.400 0 -0.04(-0.62%)
Dec 17, 2021 6.440 6.440 6.440 6.440 170 -0.05(-0.77%)
Dec 16, 2021 6.400 6.595 6.400 6.490 1,269 +0.10(+1.56%)
Dec 15, 2021 6.490 6.490 6.390 6.390 1,783 -0.26(-3.91%)
Dec 13, 2021 6.650 6.650 6.650 80 -0.24(-3.48%)
Dec 10, 2021 6.800 7.000 6.799 6.890 2,758 -0.16(-2.27%)
Dec 09, 2021 7.050 7.050 7.050 7.050 2,000 +0.05(+0.71%)
Dec 08, 2021 6.930 7.050 6.920 7.000 4,183 +0.06(+0.90%)
Dec 07, 2021 6.900 6.950 6.850 6.938 7,435 +0.06(+0.84%)
Dec 06, 2021 6.450 6.885 6.450 6.880 15,150 +0.43(+6.67%)
Dec 03, 2021 6.565 6.720 6.350 6.450 7,877 +0.02(+0.35%)
Dec 02, 2021 6.440 6.560 6.395 6.428 8,061 +0.13(+2.02%)
Dec 01, 2021 6.500 6.500 6.300 6.300 9,620 +0.10(+1.61%)
Nov 30, 2021 6.270 6.330 6.050 6.200 40,879 -0.08(-1.27%)
Nov 29, 2021 6.520 6.520 6.170 6.280 40,238 +0.11(+1.78%)
Nov 26, 2021 6.460 6.460 6.160 6.170 29,619 -0.73(-10.58%)
Nov 24, 2021 6.850 6.900 6.720 6.900 15,647 +0.00(+0.00%)
Nov 23, 2021 6.905 7.000 6.890 6.900 4,125 +0.04(+0.58%)
Nov 22, 2021 6.860 6.870 6.830 6.860 2,472 -0.03(-0.44%)
Nov 19, 2021 7.030 7.030 6.780 6.890 26,197 -0.20(-2.82%)
Nov 18, 2021 7.220 7.090 7.090 7.090 6,523 -0.13(-1.80%)
Nov 17, 2021 7.300 7.300 7.200 7.220 10,474 -0.21(-2.76%)
Nov 16, 2021 7.670 7.670 7.400 7.425 61,568 -0.18(-2.37%)
Nov 15, 2021 7.400 7.750 7.400 7.605 4,074 +0.04(+0.46%)
Nov 12, 2021 7.750 7.750 7.430 7.570 6,448 -0.04(-0.53%)
Nov 11, 2021 7.750 7.750 7.570 7.610 30,666 -0.35(-4.40%)
Nov 10, 2021 8.150 7.960 7.960 12,565 -0.05(-0.62%)
Nov 09, 2021 8.440 8.470 8.010 8.010 14,921 -0.14(-1.72%)
Nov 08, 2021 8.100 8.180 7.830 8.150 21,789 +0.15(+1.88%)
Nov 05, 2021 7.850 8.060 7.700 8.000 42,022 +0.37(+4.78%)
Nov 04, 2021 7.580 7.700 7.510 7.635 24,268 +0.33(+4.59%)
Nov 03, 2021 7.200 7.375 7.200 7.300 22,928 +0.34(+4.85%)
Nov 02, 2021 6.910 7.020 6.848 6.963 35,232 +0.25(+3.69%)
Nov 01, 2021 6.652 6.715 6.550 6.715 1,994 +0.17(+2.52%)
Oct 29, 2021 6.650 6.690 6.550 6.550 16,826 -0.10(-1.50%)
Oct 28, 2021 6.620 6.690 6.600 6.650 7,381 +0.06(+0.91%)
Oct 27, 2021 6.610 6.610 6.550 6.590 2,920 +0.02(+0.38%)
Oct 26, 2021 6.520 6.600 6.520 6.565 3,000 +0.15(+2.26%)
Oct 25, 2021 6.500 6.520 6.390 6.420 10,595 +0.01(+0.16%)
Oct 22, 2021 6.420 6.420 6.350 6.410 11,694 -0.09(-1.38%)
Oct 21, 2021 6.540 6.540 6.450 6.500 8,054 +0.09(+1.40%)
Oct 20, 2021 6.710 6.710 6.310 6.410 22,149 -0.37(-5.39%)
Oct 19, 2021 6.750 6.870 6.750 6.775 4,173 +0.03(+0.37%)
Oct 18, 2021 6.870 6.920 6.750 6.750 20,653 -0.31(-4.39%)
Oct 15, 2021 6.990 7.100 6.930 7.060 6,743 +0.35(+5.22%)
Oct 14, 2021 6.750 6.780 6.700 6.710 4,961 +0.06(+0.90%)
Oct 13, 2021 6.665 6.730 6.600 6.650 20,041 -0.13(-1.92%)
Oct 12, 2021 6.840 6.990 6.670 6.780 11,273 -0.12(-1.74%)
Oct 11, 2021 6.938 7.000 6.850 6.900 13,364 +0.15(+2.22%)
Oct 08, 2021 6.900 6.900 6.750 6.750 3,356 +0.05(+0.75%)
Oct 07, 2021 6.700 6.890 6.640 6.700 22,408 -0.21(-2.97%)
Oct 06, 2021 6.850 7.000 6.800 6.905 14,524 -0.33(-4.63%)
Oct 05, 2021 7.160 7.240 7.000 7.240 14,699 -0.01(-0.14%)
Oct 04, 2021 7.200 7.440 7.149 7.250 17,663 +0.04(+0.49%)
Oct 01, 2021 7.100 7.330 7.100 7.215 2,803 +0.33(+4.87%)
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%)
Jul 01, 2021 11.94 11.94 11.94 11.94 977 +0.44(+3.83%)
Jun 30, 2021 11.50 11.50 11.50 11.50 300 +0.35(+3.14%)
Jun 29, 2021 11.15 11.15 11.12 11.15 700 -0.14(-1.24%)
Jun 28, 2021 11.60 11.60 11.29 11.29 223,151 -0.29(-2.50%)
Jun 25, 2021 11.99 11.99 11.58 11.58 1,440 -0.41(-3.42%)
Jun 24, 2021 11.80 12.08 11.80 11.99 4,645 +0.24(+2.04%)
Jun 23, 2021 11.95 11.97 11.75 11.75 3,060 -0.35(-2.89%)
Jun 22, 2021 12.10 12.10 12.10 12.10 2,024 -0.20(-1.63%)
Jun 21, 2021 12.30 12.30 12.30 12.30 303 -0.33(-2.61%)
Jun 18, 2021 12.63 12.63 11.90 12.63 1,738 +0.47(+3.87%)
Jun 17, 2021 12.16 12.16 12.16 12.16 214 -0.54(-4.25%)
Jun 16, 2021 12.71 12.99 12.70 12.70 581 +0.00(+0.00%)
Jun 15, 2021 12.70 12.70 12.70 12.70 224 -0.36(-2.76%)
Jun 11, 2021 13.06 13.06 13.06 75 -0.11(-0.84%)
Jun 10, 2021 13.24 13.24 13.17 13.17 2,431 -0.06(-0.49%)
Jun 09, 2021 13.23 13.23 13.23 13.23 100 -0.02(-0.11%)
Jun 08, 2021 13.15 13.25 12.74 13.25 1,426 -0.31(-2.29%)
Jun 07, 2021 13.56 13.56 12.86 13.56 600 +0.06(+0.44%)
Jun 04, 2021 13.00 13.50 12.88 13.50 928 +0.50(+3.85%)
Jun 03, 2021 13.50 13.50 13.00 13.00 705 -0.50(-3.70%)
Jun 02, 2021 13.60 13.65 13.50 13.50 2,670 +0.44(+3.36%)
Jun 01, 2021 13.06 13.06 13.06 13.06 396 +0.01(+0.08%)
May 28, 2021 12.80 13.05 12.80 13.05 322 +0.35(+2.76%)
May 27, 2021 12.70 12.70 12.70 12.70 300 +0.05(+0.40%)
May 26, 2021 12.71 12.71 12.65 12.65 3,185 -0.06(-0.47%)
May 25, 2021 12.71 12.71 12.71 12.71 330 +0.01(+0.08%)
May 24, 2021 12.70 12.70 12.70 12.70 113 +0.20(+1.60%)
May 21, 2021 12.55 13.00 12.48 12.50 6,140 -0.65(-4.94%)
May 20, 2021 12.77 13.15 12.77 13.15 1,785 +0.45(+3.54%)
May 19, 2021 12.70 12.70 12.70 12.70 120 -0.72(-5.37%)
May 18, 2021 13.17 13.70 13.17 13.42 1,160 -0.08(-0.59%)
May 17, 2021 13.20 13.50 13.03 13.50 350 +0.30(+2.27%)
May 13, 2021 13.20 13.20 13.20 214 +0.45(+3.53%)
May 12, 2021 12.80 13.10 12.75 12.75 5,725 -0.97(-7.07%)
May 11, 2021 12.77 13.72 12.57 13.72 3,110 +0.47(+3.55%)
May 10, 2021 13.17 14.10 13.17 13.25 3,622 -0.25(-1.85%)
May 07, 2021 13.50 13.50 13.50 13.50 208 +0.50(+3.85%)
May 06, 2021 13.00 13.00 13.00 13.00 179 +0.12(+0.93%)
May 04, 2021 12.88 12.88 12.88 4 -0.40(-3.05%)
May 03, 2021 13.06 13.41 13.06 13.29 652 +0.37(+2.83%)
Apr 30, 2021 12.92 12.92 12.92 56 +0.00(+0.00%)
Apr 29, 2021 13.12 13.12 12.92 12.92 3,502 -0.28(-2.12%)
Apr 28, 2021 13.20 13.20 13.20 13.20 838 -0.05(-0.38%)
Apr 27, 2021 13.20 13.25 13.02 13.25 642 +0.39(+3.03%)
Apr 26, 2021 13.17 13.17 12.86 12.86 7,858 +0.34(+2.72%)
Apr 23, 2021 12.52 12.52 12.52 12.52 100 +0.05(+0.40%)
Apr 22, 2021 12.55 12.65 12.47 12.47 3,115 +0.16(+1.30%)
Apr 21, 2021 12.31 12.31 12.12 12.31 675 +0.07(+0.57%)
Apr 20, 2021 12.61 12.61 12.16 12.24 3,724 -1.00(-7.55%)
Apr 19, 2021 13.10 13.24 13.10 13.24 573 +0.30(+2.32%)
Apr 16, 2021 12.86 12.94 12.73 12.94 3,000 -0.06(-0.46%)
Apr 14, 2021 13.00 13.00 13.00 0 +0.24(+1.88%)
Apr 13, 2021 13.00 13.00 12.76 12.76 2,260 -0.31(-2.37%)
Apr 12, 2021 13.23 13.23 13.00 13.07 412 -0.30(-2.24%)
Apr 09, 2021 13.37 13.37 13.37 13.37 200 -0.07(-0.48%)
Apr 08, 2021 13.44 13.44 13.44 13.44 386 +0.17(+1.24%)
Apr 07, 2021 13.27 13.27 13.27 171 +0.00(+0.00%)
Apr 06, 2021 13.27 13.27 13.27 13.27 341 -0.08(-0.60%)
Apr 05, 2021 13.35 13.35 13.35 13.35 204 +0.35(+2.69%)
Apr 01, 2021 12.59 13.00 12.50 13.00 3,800 -0.48(-3.56%)
Mar 31, 2021 13.48 13.48 13.48 13.48 268 +0.20(+1.51%)
Mar 30, 2021 13.62 13.67 13.28 13.28 692 +0.52(+4.08%)
Mar 29, 2021 12.76 12.76 12.76 92 +0.00(+0.00%)
Mar 26, 2021 13.20 13.20 12.76 12.76 800 +0.11(+0.87%)
Mar 25, 2021 12.65 12.65 12.65 12.65 990 -0.18(-1.40%)
Mar 24, 2021 13.35 13.35 12.83 12.83 350 +0.26(+2.07%)
Mar 23, 2021 13.10 13.10 12.57 12.57 7,784 -0.98(-7.23%)
Mar 22, 2021 13.30 13.56 13.30 13.55 2,675 -0.20(-1.45%)
Mar 19, 2021 14.25 14.25 13.75 13.75 1,000 -0.60(-4.18%)
Mar 18, 2021 14.21 14.75 14.17 14.35 3,471 +0.07(+0.49%)
Mar 17, 2021 14.20 14.40 14.04 14.28 662 -0.10(-0.66%)
Mar 16, 2021 14.50 14.51 14.38 14.38 1,332 +0.04(+0.28%)
Mar 15, 2021 14.31 14.48 14.31 14.34 3,194 +0.03(+0.17%)
Mar 12, 2021 14.28 14.31 14.15 14.31 1,900 +0.03(+0.21%)
Mar 11, 2021 14.35 14.37 14.28 14.28 1,282 -0.10(-0.70%)
Mar 10, 2021 14.63 14.63 14.30 14.38 2,930 -0.37(-2.51%)
Mar 09, 2021 14.74 14.88 14.74 14.75 1,393 +0.63(+4.46%)
Mar 08, 2021 14.12 14.12 14.12 196 +0.00(+0.00%)
Mar 05, 2021 14.65 14.68 14.01 14.12 1,600 -0.54(-3.72%)
Mar 04, 2021 15.10 15.10 14.66 14.66 6,440 -0.51(-3.33%)
Mar 03, 2021 15.38 15.38 15.17 15.17 5,475 -0.28(-1.81%)
Mar 02, 2021 14.45 15.50 14.45 15.45 435 -0.07(-0.45%)
Mar 01, 2021 15.52 15.53 15.29 15.52 1,701 +0.77(+5.22%)
Feb 26, 2021 15.15 15.15 14.75 14.75 1,800 +0.05(+0.34%)
Feb 25, 2021 15.00 15.01 14.35 14.70 26,694 +0.00(+0.00%)
Feb 24, 2021 14.50 14.70 14.48 14.70 2,654 +0.50(+3.52%)
Feb 23, 2021 14.08 14.50 14.08 14.20 6,242 +0.82(+6.13%)
Feb 22, 2021 13.38 13.80 13.38 13.38 2,609 +0.39(+2.96%)
Feb 19, 2021 12.99 12.99 12.99 2 +0.00(+0.00%)
Feb 18, 2021 13.20 13.20 12.99 12.99 2,278 -0.11(-0.80%)
Feb 17, 2021 13.15 13.30 13.10 13.10 1,227 -0.34(-2.53%)
Feb 16, 2021 13.40 13.85 13.40 13.44 4,518 +0.44(+3.38%)
Feb 12, 2021 12.90 13.00 12.90 13.00 2,500 -0.09(-0.69%)
Feb 11, 2021 13.04 13.12 13.04 13.09 2,102 +0.19(+1.47%)
Feb 10, 2021 12.90 12.92 12.79 12.90 1,967 -0.10(-0.77%)
Feb 09, 2021 13.00 13.00 13.00 13.00 336 -0.50(-3.70%)
Feb 08, 2021 13.49 13.50 13.42 13.50 2,958 +0.10(+0.75%)
Feb 05, 2021 13.50 13.50 13.31 13.40 2,800 -0.20(-1.47%)
Feb 04, 2021 13.12 13.60 13.12 13.60 906 +0.47(+3.58%)
Feb 03, 2021 13.39 13.39 13.13 13.13 594 +0.01(+0.08%)
Feb 02, 2021 13.09 13.12 13.09 13.12 7,141 +0.17(+1.31%)
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.