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 14, 2018 27.77 27.77 27.77 0 +0.12(+0.43%)
Jun 07, 2018 27.65 27.65 27.65 0 +0.40(+1.47%)
May 31, 2018 27.25 27.25 27.25 0 -2.17(-7.38%)
May 17, 2018 29.42 29.42 29.42 0 -0.21(-0.71%)
May 15, 2018 29.63 29.63 29.63 0 +0.77(+2.67%)
May 10, 2018 28.86 28.86 28.86 0 -1.08(-3.60%)
May 02, 2018 29.94 29.94 29.94 0 +0.12(+0.40%)
Apr 27, 2018 29.82 29.82 29.82 0 -1.45(-4.64%)
Apr 25, 2018 31.27 31.27 31.27 75 -0.88(-2.74%)
Apr 24, 2018 32.15 32.15 32.15 32.15 300 -0.23(-0.71%)
Apr 23, 2018 32.38 32.38 32.38 32.38 132 -0.52(-1.59%)
Apr 19, 2018 32.90 32.90 32.90 0 +1.24(+3.93%)
Apr 02, 2018 31.66 31.66 31.66 19 -0.23(-0.72%)
Mar 29, 2018 31.89 31.89 31.89 0 +0.14(+0.44%)
Mar 27, 2018 31.75 31.75 31.75 0 -0.30(-0.94%)
Mar 26, 2018 32.05 32.05 32.05 32.05 220 +0.75(+2.40%)
Mar 23, 2018 31.30 31.30 31.30 31.30 300 -2.00(-6.01%)
Mar 16, 2018 33.30 33.30 33.30 10 +0.91(+2.81%)
Mar 13, 2018 32.39 32.39 32.39 0 +0.39(+1.22%)
Mar 12, 2018 32.00 32.00 32.00 32.00 500 +0.05(+0.16%)
Mar 09, 2018 31.95 31.95 31.95 31.95 1,000 -1.60(-4.77%)
Mar 08, 2018 33.55 33.55 33.55 33.55 500 +0.60(+1.82%)
Mar 02, 2018 32.95 32.95 32.95 0 -0.10(-0.30%)
Mar 01, 2018 33.42 33.42 33.05 33.05 501 -0.85(-2.51%)
Feb 22, 2018 33.90 33.90 33.90 0 +1.35(+4.13%)
Feb 12, 2018 32.55 32.55 32.55 0 +0.94(+2.99%)
Feb 09, 2018 32.02 32.02 31.61 31.61 600 -0.89(-2.74%)
Feb 08, 2018 32.50 32.50 32.50 32.50 200 -2.35(-6.74%)
Feb 06, 2018 34.85 34.85 34.85 4 -0.10(-0.29%)
Feb 05, 2018 34.77 35.20 34.77 34.95 7,505 +0.25(+0.72%)
Feb 02, 2018 34.70 34.70 34.70 34.70 440 -1.25(-3.48%)
Jan 31, 2018 35.95 35.95 35.95 0 +0.13(+0.36%)
Jan 29, 2018 35.82 35.82 35.82 0 -0.46(-1.27%)
Jan 24, 2018 36.28 36.28 36.28 0 -0.17(-0.47%)
Jan 19, 2018 36.45 36.45 36.45 0 +0.35(+0.97%)
Jan 16, 2018 36.10 36.10 36.10 0 -0.90(-2.43%)
Jan 12, 2018 37.00 37.00 37.00 0 +0.35(+0.95%)
Jan 10, 2018 36.65 36.65 36.65 0 +0.10(+0.27%)
Jan 08, 2018 36.55 36.55 36.55 0 +0.23(+0.63%)
Jan 05, 2018 36.15 36.32 36.15 36.32 409 -0.83(-2.23%)
Jan 04, 2018 37.15 37.15 37.15 37.15 512 -0.13(-0.35%)
Jan 03, 2018 37.05 37.28 37.05 37.28 400 +0.28(+0.76%)
Dec 29, 2017 37.00 37.00 37.00 5 +0.04(+0.11%)
Dec 28, 2017 37.15 37.15 36.96 36.96 3,323 -0.17(-0.45%)
Dec 26, 2017 37.13 37.13 37.13 50 +0.53(+1.46%)
Dec 20, 2017 36.59 36.59 36.59 56 +1.31(+3.72%)
Dec 11, 2017 35.28 35.28 35.28 0 +1.31(+3.86%)
Dec 06, 2017 33.97 33.97 33.97 0 -0.83(-2.39%)
Dec 01, 2017 34.80 34.80 34.80 0 +0.80(+2.35%)
Nov 30, 2017 34.00 34.00 34.00 114 -0.04(-0.11%)
Nov 29, 2017 34.04 34.04 34.04 34.04 3,651 -0.36(-1.05%)
Nov 28, 2017 34.39 34.40 34.39 34.40 13,977 +0.34(+1.00%)
Nov 24, 2017 34.06 34.06 34.06 0 +0.00(+0.00%)
Nov 21, 2017 34.00 34.06 34.00 34.06 4,094 +0.14(+0.41%)
Nov 20, 2017 33.92 33.92 33.92 33.92 175 +0.84(+2.54%)
Nov 17, 2017 33.08 33.08 33.08 33.08 100 +0.67(+2.07%)
Nov 15, 2017 32.41 32.41 32.41 0 +0.28(+0.86%)
Nov 14, 2017 32.13 32.13 32.13 32.13 100 +0.63(+2.01%)
Nov 13, 2017 31.50 31.50 31.50 31.50 490 -1.15(-3.52%)
Nov 06, 2017 32.65 32.65 32.65 0 +0.59(+1.83%)
Nov 03, 2017 32.06 32.06 32.06 32.06 150 -0.09(-0.27%)
Oct 31, 2017 32.15 32.15 32.15 0 +0.14(+0.44%)
Oct 30, 2017 32.01 32.01 32.01 32.01 262 -0.15(-0.47%)
Oct 26, 2017 32.16 32.16 32.16 0 +0.30(+0.94%)
Oct 25, 2017 31.86 31.86 31.86 31.86 320 +1.32(+4.32%)
Oct 23, 2017 30.54 30.54 30.54 15 +0.61(+2.04%)
Oct 19, 2017 29.93 29.93 29.93 0 +0.03(+0.10%)
Oct 17, 2017 29.90 29.90 29.90 0 -0.11(-0.37%)
Oct 16, 2017 30.01 30.01 30.01 30.01 105 +0.28(+0.94%)
Oct 12, 2017 29.73 29.73 29.73 0 +0.48(+1.64%)
Oct 11, 2017 29.25 29.25 28.95 29.25 340 +0.06(+0.21%)
Oct 10, 2017 29.19 29.19 29.19 29.19 105 +0.89(+3.14%)
Oct 02, 2017 28.30 28.30 28.30 0 +0.41(+1.45%)
Sep 29, 2017 27.86 27.89 27.86 27.89 1,100 +0.22(+0.81%)
Sep 27, 2017 27.67 27.67 27.67 0 +0.43(+1.57%)
Sep 22, 2017 27.24 27.24 27.24 0 -0.01(-0.03%)
Sep 21, 2017 27.25 27.25 27.25 27.25 1,389 -0.17(-0.62%)
Sep 19, 2017 27.42 27.42 27.42 0 +0.53(+1.97%)
Sep 13, 2017 26.89 26.89 26.89 0 +1.13(+4.40%)
Sep 05, 2017 25.76 25.76 25.76 0 +0.95(+3.81%)
Aug 31, 2017 24.81 24.81 24.81 0 +0.69(+2.86%)
Aug 29, 2017 24.12 24.12 24.12 0 -0.40(-1.63%)
Aug 24, 2017 24.52 24.52 24.52 0 -0.33(-1.33%)
Aug 22, 2017 24.85 24.85 24.85 0 +0.20(+0.81%)
Aug 21, 2017 24.65 24.65 24.65 24.65 1,000 +0.12(+0.49%)
Aug 18, 2017 24.61 24.61 24.53 24.53 600 +0.44(+1.83%)
Aug 15, 2017 24.09 24.09 24.09 0 +0.98(+4.24%)
Aug 10, 2017 23.11 23.11 23.11 0 +0.01(+0.04%)
Aug 07, 2017 23.10 23.10 23.10 0 +0.36(+1.58%)
Aug 02, 2017 22.74 22.74 22.74 346 +0.79(+3.60%)
Jul 26, 2017 21.95 21.95 21.95 0 +0.39(+1.80%)
Jul 24, 2017 21.56 21.56 21.56 0 -2.44(-10.16%)
Jul 19, 2017 24.00 24.00 24.00 10 -0.50(-2.04%)
Jul 17, 2017 24.50 24.50 24.50 40 +1.02(+4.35%)
Jul 12, 2017 23.48 23.48 23.48 0 +0.05(+0.22%)
Jul 11, 2017 23.43 23.43 23.43 23.43 500 +0.21(+0.88%)
Jul 07, 2017 23.22 23.22 23.22 0 +0.76(+3.38%)
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.