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 28, 2013 20.21 20.21 20.21 20.21 0 +0.32(+1.61%)
Jun 24, 2013 19.89 19.89 19.89 0 -1.36(-6.40%)
Jun 19, 2013 21.25 21.25 21.25 21.25 4,800 -0.28(-1.30%)
Jun 18, 2013 21.53 21.53 21.53 21.53 100 +0.17(+0.80%)
Jun 13, 2013 21.36 21.36 21.36 0 -0.70(-3.17%)
Jun 06, 2013 22.06 22.06 22.06 22.06 0 -0.30(-1.34%)
Jun 04, 2013 22.36 22.36 22.36 0 +1.29(+6.12%)
May 22, 2013 21.07 21.07 21.07 21.07 0 +0.38(+1.84%)
May 20, 2013 20.69 20.69 20.69 0 +0.80(+4.02%)
May 17, 2013 19.89 19.89 19.89 19.89 100 -0.01(-0.05%)
May 15, 2013 19.90 19.90 19.90 0 -0.93(-4.46%)
May 10, 2013 20.83 20.83 20.83 20.83 0 +0.05(+0.24%)
May 09, 2013 20.78 20.78 20.78 20.78 200 -0.06(-0.29%)
May 07, 2013 20.84 20.84 20.84 0 +1.23(+6.27%)
Apr 29, 2013 19.61 19.61 19.61 0 +1.22(+6.63%)
Apr 22, 2013 18.39 18.39 18.39 18.39 0 +0.11(+0.60%)
Apr 18, 2013 18.28 18.28 18.28 18.28 0 -0.98(-5.09%)
Apr 04, 2013 19.26 19.26 19.26 0 -0.24(-1.23%)
Apr 01, 2013 19.50 19.50 19.50 0 -0.54(-2.69%)
Mar 26, 2013 20.04 20.04 20.04 0 -0.32(-1.57%)
Mar 22, 2013 20.36 20.36 20.36 0 -0.54(-2.58%)
Mar 19, 2013 20.90 20.90 20.90 0 +0.84(+4.18%)
Mar 04, 2013 20.06 20.06 20.06 0 +0.60(+3.09%)
Feb 25, 2013 19.46 19.46 19.46 0 -0.42(-2.11%)
Feb 20, 2013 19.88 19.88 19.88 19.88 0 -0.92(-4.42%)
Feb 19, 2013 21.30 21.32 20.80 20.80 990 +1.25(+6.39%)
Feb 07, 2013 19.55 19.55 19.55 0 +0.05(+0.26%)
Feb 05, 2013 19.50 19.50 19.50 0 +0.10(+0.52%)
Feb 04, 2013 19.40 19.40 19.40 19.40 350 -1.02(-5.00%)
Jan 28, 2013 20.42 20.42 20.42 0 -0.19(-0.92%)
Jan 25, 2013 20.61 20.61 20.61 20.61 3,260 +0.83(+4.20%)
Jan 22, 2013 19.78 19.78 19.78 0 +0.63(+3.29%)
Dec 31, 2012 19.15 19.15 19.15 0 +0.18(+0.95%)
Dec 21, 2012 18.97 18.97 18.97 18.97 0 +0.57(+3.10%)
Dec 17, 2012 18.40 18.40 18.40 0 +0.40(+2.22%)
Dec 14, 2012 18.00 18.00 18.00 18.00 200 +0.09(+0.50%)
Dec 13, 2012 17.91 17.91 17.91 17.91 500 +0.11(+0.62%)
Dec 12, 2012 17.80 17.80 17.80 17.80 300 +0.89(+5.26%)
Dec 10, 2012 16.91 16.91 16.91 0 -0.56(-3.21%)
Dec 05, 2012 17.47 17.47 17.47 17.47 0 +0.06(+0.34%)
Dec 04, 2012 17.41 17.41 17.41 17.41 2,900 +0.85(+5.13%)
Nov 30, 2012 16.56 16.56 16.56 16.56 300 -0.22(-1.31%)
Nov 29, 2012 16.78 16.78 16.78 16.78 300 -0.10(-0.59%)
Nov 26, 2012 16.88 16.88 16.88 200 +0.86(+5.37%)
Nov 06, 2012 16.02 16.02 16.02 0 +0.32(+2.04%)
Nov 04, 2012 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Nov 02, 2012 15.72 15.72 15.70 15.70 1,000 +0.12(+0.77%)
Nov 01, 2012 15.36 15.58 15.35 15.58 700 +0.51(+3.38%)
Oct 31, 2012 15.07 15.07 15.07 15.07 100 +0.47(+3.22%)
Oct 19, 2012 14.60 14.60 14.60 0 +0.21(+1.46%)
Oct 17, 2012 14.39 14.39 14.39 14.39 0 +0.20(+1.41%)
Oct 06, 2012 14.19 14.19 14.19 0 +0.00(+0.00%)
Oct 05, 2012 14.19 14.19 14.19 14.19 150 +0.66(+4.88%)
Sep 28, 2012 13.53 13.53 13.53 0 -0.56(-3.97%)
Sep 24, 2012 14.09 14.09 14.09 0 +0.13(+0.93%)
Sep 13, 2012 13.96 13.96 13.96 0 +0.06(+0.43%)
Sep 12, 2012 13.90 13.91 13.90 13.90 9,300 +1.79(+14.74%)
Sep 04, 2012 12.11 12.11 12.11 0 -0.29(-2.31%)
Aug 23, 2012 12.40 12.40 12.40 12.40 0 -0.11(-0.88%)
Jul 27, 2012 12.51 12.51 12.51 0 +0.73(+6.21%)
Jul 25, 2012 11.78 11.78 11.78 0 +0.16(+1.36%)
Jul 23, 2012 11.62 11.62 11.62 0 -0.33(-2.78%)
Jul 18, 2012 11.95 11.95 11.95 0 +0.23(+1.98%)
Jul 10, 2012 11.72 11.72 11.72 0 +0.26(+2.30%)
Jul 05, 2012 11.46 11.46 11.46 0 -0.14(-1.24%)
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.