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 (%)
Jun 30, 2020 10.29 10.29 9.850 10.05 932 -0.12(-1.23%)
Jun 29, 2020 9.750 10.18 9.750 10.18 3,032 +0.03(+0.30%)
Jun 26, 2020 10.50 10.50 10.08 10.15 8,600 -1.21(-10.61%)
Jun 25, 2020 11.35 12.26 10.80 11.36 22,369 +0.36(+3.23%)
Jun 24, 2020 10.50 12.49 10.00 11.00 10,177 +0.48(+4.56%)
Jun 23, 2020 11.00 11.00 10.52 10.52 9,716 -0.39(-3.57%)
Jun 22, 2020 10.95 11.21 10.90 10.91 6,964 -0.19(-1.71%)
Jun 19, 2020 11.35 11.50 11.10 11.10 3,600 -0.25(-2.20%)
Jun 18, 2020 11.00 11.35 11.00 11.35 585 -0.35(-2.99%)
Jun 17, 2020 11.70 11.70 11.70 11.70 2,766 -0.15(-1.27%)
Jun 16, 2020 12.35 12.35 11.70 11.85 3,141 +0.20(+1.72%)
Jun 15, 2020 11.05 11.65 11.05 11.65 16,476 -0.45(-3.72%)
Jun 12, 2020 12.30 12.30 11.65 12.10 5,300 +0.55(+4.76%)
Jun 11, 2020 11.53 11.73 11.08 11.55 11,403 -1.21(-9.48%)
Jun 10, 2020 12.55 12.80 12.34 12.76 6,116 -0.65(-4.85%)
Jun 09, 2020 13.49 13.49 13.15 13.41 6,059 -0.23(-1.69%)
Jun 08, 2020 13.81 13.93 13.15 13.64 7,280 +1.40(+11.44%)
Jun 05, 2020 12.55 12.60 12.20 12.24 133,200 +0.54(+4.62%)
Jun 04, 2020 11.44 11.80 11.15 11.70 51,562 +0.08(+0.69%)
Jun 03, 2020 10.95 11.62 10.95 11.62 16,340 +0.98(+9.21%)
Jun 02, 2020 10.68 10.83 10.46 10.64 2,207 -0.04(-0.37%)
Jun 01, 2020 10.21 11.30 10.21 10.68 6,079 +0.43(+4.20%)
May 29, 2020 10.45 10.45 10.25 10.25 1,000 -0.36(-3.40%)
May 28, 2020 10.50 10.80 10.35 10.61 28,981 +0.40(+3.93%)
May 27, 2020 10.93 10.93 9.810 10.21 23,305 -0.09(-0.87%)
May 26, 2020 10.22 10.38 9.920 10.30 20,987 +1.35(+15.08%)
May 22, 2020 8.690 8.950 8.610 8.950 14,900 -0.05(-0.56%)
May 21, 2020 8.585 9.450 8.585 9.000 9,896 -0.39(-4.20%)
May 20, 2020 8.540 9.780 8.540 9.395 6,524 +0.63(+7.25%)
May 19, 2020 8.750 8.955 8.500 8.760 9,206 +0.01(+0.11%)
May 18, 2020 8.460 8.920 8.460 8.750 2,673 +0.65(+8.02%)
May 15, 2020 8.165 8.180 8.100 8.100 600 -0.18(-2.17%)
May 14, 2020 7.905 8.490 7.885 8.280 1,513 +0.23(+2.86%)
May 13, 2020 8.140 8.150 7.900 8.050 5,590 -0.15(-1.83%)
May 12, 2020 8.200 8.200 8.180 8.200 1,474 -0.20(-2.38%)
May 11, 2020 8.640 8.640 8.250 8.400 9,361 +0.00(+0.00%)
May 08, 2020 8.640 8.640 8.400 8.400 2,600 -0.10(-1.18%)
May 07, 2020 8.750 8.750 8.430 8.500 2,051 +0.01(+0.12%)
May 06, 2020 8.830 8.830 8.430 8.490 5,423 -0.56(-6.19%)
May 05, 2020 8.620 9.050 8.590 9.050 10,763 +0.30(+3.43%)
May 04, 2020 8.350 8.820 8.350 8.750 12,562 -0.40(-4.37%)
May 01, 2020 9.150 9.360 8.530 9.150 4,700 +0.03(+0.33%)
Apr 30, 2020 8.880 9.120 8.700 9.120 8,421 -0.10(-1.08%)
Apr 29, 2020 9.200 9.250 9.000 9.220 14,348 +0.52(+5.98%)
Apr 28, 2020 9.040 9.040 8.700 8.700 13,453 +0.10(+1.16%)
Apr 27, 2020 8.280 8.700 8.280 8.600 32,364 +0.72(+9.14%)
Apr 24, 2020 7.940 7.940 7.690 7.880 41,500 -0.62(-7.29%)
Apr 23, 2020 8.630 8.630 8.440 8.500 11,618 -0.22(-2.52%)
Apr 22, 2020 8.550 8.730 8.323 8.720 12,798 +0.03(+0.35%)
Apr 21, 2020 8.811 8.940 8.679 8.690 24,438 -0.56(-6.05%)
Apr 20, 2020 9.200 9.320 9.000 9.250 2,435 -0.04(-0.41%)
Apr 17, 2020 9.180 9.400 8.900 9.288 8,100 +0.30(+3.31%)
Apr 16, 2020 9.000 9.120 8.800 8.990 14,826 -0.19(-2.07%)
Apr 15, 2020 9.400 9.400 9.038 9.180 4,379 -0.62(-6.33%)
Apr 14, 2020 9.840 9.840 9.600 9.800 1,754 -0.32(-3.16%)
Apr 13, 2020 10.07 10.12 9.795 10.12 3,968 +0.45(+4.65%)
Apr 09, 2020 9.780 9.780 9.650 9.670 4,000 -0.03(-0.31%)
Apr 08, 2020 9.810 9.810 9.535 9.700 2,672 +0.06(+0.67%)
Apr 07, 2020 9.670 9.800 9.630 9.635 8,347 +0.47(+5.14%)
Apr 06, 2020 9.870 9.870 9.164 9.164 2,404 +0.59(+6.82%)
Apr 03, 2020 8.579 8.579 8.579 8.579 1,000 +0.08(+0.93%)
Apr 02, 2020 8.890 8.890 8.500 8.500 1,755 -0.20(-2.30%)
Apr 01, 2020 9.030 9.120 8.500 8.700 12,122 -0.90(-9.38%)
Mar 31, 2020 9.490 9.760 9.490 9.600 3,857 -0.27(-2.74%)
Mar 30, 2020 9.900 9.960 9.870 9.870 845 -0.53(-5.10%)
Mar 27, 2020 10.31 10.40 10.00 10.40 2,900 -0.44(-4.06%)
Mar 26, 2020 10.53 10.84 10.34 10.84 22,994 -0.02(-0.18%)
Mar 25, 2020 10.86 10.86 10.08 10.86 2,621 -0.17(-1.54%)
Mar 24, 2020 10.00 11.03 10.00 11.03 202 +1.24(+12.67%)
Mar 23, 2020 9.680 9.790 9.300 9.790 2,996 +0.02(+0.20%)
Mar 20, 2020 10.20 10.20 9.600 9.770 13,700 -0.29(-2.88%)
Mar 19, 2020 9.500 10.19 9.460 10.06 5,967 +1.43(+16.57%)
Mar 18, 2020 9.300 9.300 8.630 8.630 3,606 -1.84(-17.57%)
Mar 17, 2020 9.960 10.51 9.365 10.47 21,428 +0.49(+4.91%)
Mar 16, 2020 9.950 10.00 9.900 9.980 4,502 -0.82(-7.59%)
Mar 13, 2020 11.12 11.24 10.38 10.80 49,300 +0.39(+3.75%)
Mar 12, 2020 10.48 10.60 9.800 10.41 4,614 -1.40(-11.84%)
Mar 11, 2020 11.81 11.81 11.81 171 +0.00(+0.00%)
Mar 10, 2020 12.25 12.26 11.78 11.81 188,879 -0.31(-2.57%)
Mar 09, 2020 12.12 12.12 12.12 12.12 120 -0.88(-6.77%)
Mar 06, 2020 12.36 13.22 12.36 13.00 3,100 +0.25(+1.96%)
Mar 05, 2020 12.75 12.88 12.70 12.75 850 -0.57(-4.28%)
Mar 04, 2020 13.32 13.32 13.32 13.32 18,394 -0.02(-0.15%)
Mar 03, 2020 13.28 13.57 13.28 13.34 12,440 +0.88(+7.06%)
Mar 02, 2020 12.30 12.56 12.25 12.46 1,335 -0.80(-6.03%)
Feb 28, 2020 13.00 13.26 12.85 13.26 2,900 +0.14(+1.07%)
Feb 27, 2020 13.50 13.70 13.12 13.12 6,000 -0.93(-6.62%)
Feb 26, 2020 14.48 14.48 14.05 14.05 1,115 -0.20(-1.40%)
Feb 25, 2020 14.25 14.56 14.25 14.25 710 -0.49(-3.32%)
Feb 24, 2020 14.85 14.85 14.74 14.74 1,430 -1.38(-8.59%)
Feb 20, 2020 16.12 16.12 16.12 0 -0.39(-2.33%)
Feb 18, 2020 16.51 16.51 16.51 0 +0.19(+1.16%)
Feb 11, 2020 16.32 16.32 16.32 0 +0.00(+0.00%)
Feb 07, 2020 16.32 16.32 16.32 0 -0.45(-2.68%)
Feb 06, 2020 16.77 16.77 16.77 16.77 100 +0.17(+1.02%)
Feb 05, 2020 16.46 16.60 16.46 16.60 900 +0.78(+4.93%)
Feb 04, 2020 15.82 15.82 15.82 15.82 2,000 +0.27(+1.74%)
Feb 03, 2020 15.55 15.55 15.55 15.55 162 -0.05(-0.32%)
Jan 29, 2020 15.60 15.60 15.60 0 +0.00(+0.00%)
Jan 28, 2020 15.60 15.60 15.60 15.60 2,000 +0.50(+3.31%)
Jan 27, 2020 15.10 15.10 15.10 15.10 150 -0.83(-5.21%)
Jan 24, 2020 15.93 15.93 15.93 15.93 8,100 -0.04(-0.25%)
Jan 22, 2020 15.97 15.97 15.97 0 -1.11(-6.51%)
Jan 17, 2020 17.08 17.08 17.08 0 +0.00(+0.00%)
Jan 15, 2020 17.08 17.08 17.08 0 +0.00(+0.00%)
Jan 14, 2020 17.08 17.08 17.08 17.08 572 -0.34(-1.94%)
Jan 10, 2020 17.42 17.42 17.42 0 +0.17(+0.97%)
Jan 08, 2020 17.25 17.25 17.25 0 +0.13(+0.77%)
Jan 06, 2020 17.12 17.12 17.12 0 -0.44(-2.52%)
Jan 03, 2020 17.15 17.65 17.15 17.56 700 -0.59(-3.24%)
Dec 31, 2019 18.15 18.15 18.15 0 -0.30(-1.63%)
Dec 27, 2019 18.45 18.45 18.45 0 +0.00(+0.00%)
Dec 26, 2019 18.45 18.45 18.45 10 +0.00(+0.00%)
Dec 20, 2019 18.45 18.45 18.45 0 -0.21(-1.12%)
Dec 18, 2019 18.66 18.66 18.66 0 -0.09(-0.49%)
Dec 17, 2019 18.75 18.75 18.75 18.75 100 -0.16(-0.85%)
Dec 16, 2019 18.91 18.91 18.91 18.91 1,440 +0.22(+1.18%)
Dec 12, 2019 18.69 18.69 18.69 0 -0.14(-0.75%)
Dec 06, 2019 18.83 18.83 18.83 0 -0.01(-0.03%)
Dec 02, 2019 18.84 18.84 18.84 0 -0.16(-0.87%)
Nov 26, 2019 19.00 19.00 19.00 0 +0.05(+0.26%)
Nov 25, 2019 19.13 19.13 18.80 18.95 4,000 -0.21(-1.10%)
Nov 14, 2019 19.16 19.16 19.16 0 +1.30(+7.28%)
Nov 11, 2019 17.86 17.86 17.86 0 +0.00(+0.00%)
Nov 08, 2019 17.86 17.86 17.86 5 +0.00(+0.00%)
Nov 06, 2019 17.86 17.86 17.86 0 +0.04(+0.23%)
Nov 05, 2019 17.40 17.40 17.82 799 +0.42(+2.41%)
Nov 04, 2019 17.40 17.40 17.40 1 +0.00(+0.00%)
Oct 31, 2019 17.40 17.40 17.40 0 -0.10(-0.57%)
Oct 29, 2019 17.50 17.50 17.50 0 +0.06(+0.34%)
Oct 23, 2019 17.44 17.44 17.44 0 -0.08(-0.46%)
Oct 22, 2019 17.52 17.52 17.52 17.52 1,255 +0.11(+0.64%)
Oct 21, 2019 17.41 17.41 17.41 1 +0.00(+0.00%)
Oct 17, 2019 17.41 17.41 17.41 0 +1.21(+7.47%)
Oct 11, 2019 16.20 16.20 16.20 0 +0.18(+1.12%)
Oct 10, 2019 16.02 16.02 16.02 16.02 100 +0.32(+2.04%)
Oct 07, 2019 15.70 15.70 15.70 0 +0.60(+3.97%)
Oct 04, 2019 15.10 15.10 15.10 15.10 400 -0.50(-3.21%)
Oct 03, 2019 15.60 15.60 15.60 15.60 100 -0.32(-2.01%)
Oct 02, 2019 15.92 15.92 15.92 51 +0.00(+0.00%)
Oct 01, 2019 15.92 15.92 15.92 11 +0.00(+0.00%)
Sep 30, 2019 15.92 15.92 15.92 15.92 2,010 +0.62(+4.05%)
Sep 26, 2019 15.30 15.30 15.30 0 -0.14(-0.94%)
Sep 24, 2019 15.44 15.44 15.44 0 +0.00(+0.00%)
Sep 20, 2019 15.44 15.44 15.44 0 +0.00(+0.00%)
Sep 19, 2019 15.44 15.44 15.44 15.44 2,359 -0.36(-2.25%)
Sep 18, 2019 15.80 15.80 15.80 15.80 100 +0.01(+0.06%)
Sep 09, 2019 15.79 15.79 15.79 0 +0.15(+0.98%)
Sep 06, 2019 15.64 15.64 15.64 5 +0.00(+0.00%)
Sep 05, 2019 15.60 15.64 15.60 15.64 188,468 +0.14(+0.88%)
Sep 04, 2019 15.50 15.50 15.50 15.50 600 -0.09(-0.58%)
Aug 30, 2019 15.59 15.59 15.59 0 +0.00(+0.00%)
Aug 27, 2019 15.59 15.59 15.59 0 +1.13(+7.81%)
Aug 20, 2019 14.46 14.46 14.46 0 +0.00(+0.00%)
Aug 16, 2019 14.46 14.46 14.46 0 -0.23(-1.57%)
Aug 15, 2019 14.69 14.69 14.69 14.69 500 -0.37(-2.42%)
Aug 14, 2019 15.14 15.14 15.05 15.05 52,859 -0.86(-5.37%)
Aug 13, 2019 15.91 15.91 15.91 100 +0.00(+0.00%)
Aug 12, 2019 16.00 16.00 15.91 15.91 720 -0.40(-2.44%)
Aug 07, 2019 16.31 16.31 16.31 0 +0.11(+0.66%)
Aug 06, 2019 16.23 16.23 16.20 16.20 2,682 +0.55(+3.52%)
Aug 01, 2019 15.65 15.65 15.65 0 +0.00(+0.00%)
Jul 30, 2019 15.65 15.65 15.65 0 -1.15(-6.85%)
Jul 29, 2019 16.80 16.80 16.80 16.80 100 -0.24(-1.41%)
Jul 25, 2019 17.04 17.04 17.04 0 +0.00(+0.00%)
Jul 23, 2019 17.04 17.04 17.04 0 +0.03(+0.18%)
Jul 22, 2019 17.01 17.01 17.01 17.01 200 +0.24(+1.43%)
Jul 18, 2019 16.77 16.77 16.77 0 -0.38(-2.19%)
Jul 16, 2019 17.14 17.14 17.14 0 +0.36(+2.15%)
Jul 11, 2019 16.78 16.78 16.78 0 -0.09(-0.50%)
Jul 09, 2019 16.87 16.87 16.87 0 -0.19(-1.11%)
Jul 03, 2019 17.06 17.06 17.06 0 +0.01(+0.05%)
Jul 02, 2019 17.05 17.05 17.05 17.05 7,854 -0.04(-0.22%)
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.