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 27, 2019 17.09 17.09 17.09 0 +0.24(+1.42%)
Jun 25, 2019 16.85 16.85 16.85 0 +0.10(+0.60%)
Jun 24, 2019 16.84 16.84 16.75 16.75 460 -0.25(-1.47%)
Jun 21, 2019 17.00 17.00 17.00 17.00 100 +0.23(+1.37%)
Jun 20, 2019 16.77 16.77 16.77 90 +0.00(+0.00%)
Jun 19, 2019 16.77 16.77 16.77 16.77 600 -0.13(-0.77%)
Jun 18, 2019 17.09 17.09 16.90 16.90 562 -0.94(-5.27%)
Jun 17, 2019 17.69 17.84 17.69 17.84 376 -2.56(-12.55%)
Jun 13, 2019 20.40 20.40 20.40 0 +0.35(+1.75%)
Jun 12, 2019 20.22 20.22 20.04 20.05 1,457 -0.10(-0.50%)
Jun 11, 2019 19.96 20.15 19.96 20.15 29,576 -4.42(-17.99%)
Jun 06, 2019 24.57 24.57 24.57 0 +0.00(+0.00%)
Jun 03, 2019 24.57 24.57 24.57 0 +0.00(+0.00%)
May 31, 2019 24.57 24.57 24.57 148 +0.00(+0.00%)
May 22, 2019 24.57 24.57 24.57 0 +0.00(+0.00%)
May 20, 2019 24.57 24.57 24.57 0 +0.00(+0.00%)
May 13, 2019 24.57 24.57 24.57 0 +0.00(+0.00%)
Apr 25, 2019 24.57 24.57 24.57 0 -0.17(-0.69%)
Apr 24, 2019 24.74 24.74 24.74 24.74 1,000 +0.00(+0.00%)
Apr 23, 2019 24.74 24.74 24.74 24.74 1,201 -0.44(-1.74%)
Apr 16, 2019 25.18 25.18 25.18 0 +1.15(+4.78%)
Apr 15, 2019 25.02 25.02 24.03 24.03 1,300 -0.43(-1.78%)
Apr 12, 2019 24.46 24.46 24.46 24.46 200 +2.39(+10.85%)
Apr 09, 2019 22.07 22.07 22.07 0 +0.00(+0.00%)
Apr 02, 2019 22.07 22.07 22.07 0 +0.18(+0.82%)
Mar 29, 2019 21.89 21.89 21.89 0 -0.09(-0.41%)
Mar 28, 2019 21.98 21.98 21.98 21.98 1,000 -0.06(-0.28%)
Mar 26, 2019 22.04 22.04 22.04 0 -3.74(-14.50%)
Mar 22, 2019 25.78 25.78 25.78 0 +0.00(+0.00%)
Mar 18, 2019 25.78 25.78 25.78 0 +0.00(+0.00%)
Mar 15, 2019 25.78 25.78 25.78 25 +0.00(+0.00%)
Mar 13, 2019 25.78 25.78 25.78 0 +0.28(+1.10%)
Feb 28, 2019 25.50 25.50 25.50 0 -0.95(-3.60%)
Feb 25, 2019 26.45 26.45 26.45 0 +0.40(+1.54%)
Feb 20, 2019 26.05 26.05 26.05 0 +0.80(+3.17%)
Feb 19, 2019 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 13, 2019 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 11, 2019 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 07, 2019 25.25 25.25 25.25 0 +0.25(+1.00%)
Feb 05, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Jan 25, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Jan 23, 2019 25.00 25.00 25.00 0 +1.66(+7.11%)
Jan 17, 2019 23.34 23.34 23.34 0 +0.91(+4.08%)
Jan 10, 2019 22.43 22.43 22.43 0 -0.52(-2.29%)
Jan 08, 2019 22.95 22.95 22.95 0 +0.15(+0.66%)
Dec 31, 2018 22.80 22.80 22.80 0 +0.20(+0.88%)
Dec 28, 2018 22.60 22.60 22.60 22.60 4,900 +0.05(+0.22%)
Dec 27, 2018 22.55 22.55 22.55 22.55 300 +0.57(+2.60%)
Dec 24, 2018 21.98 21.98 21.98 0 +0.00(+0.00%)
Dec 20, 2018 21.98 21.98 21.98 0 +0.08(+0.36%)
Dec 19, 2018 21.90 21.90 21.90 21.90 100 -0.02(-0.11%)
Dec 18, 2018 21.92 21.92 21.92 21.92 1,827 +0.17(+0.80%)
Dec 10, 2018 21.75 21.75 21.75 0 -0.08(-0.37%)
Dec 07, 2018 21.83 21.83 21.83 21.83 600 -0.57(-2.54%)
Dec 06, 2018 22.40 22.40 22.40 22.40 103 +0.29(+1.31%)
Dec 04, 2018 22.95 22.95 22.11 22.11 400 -2.42(-9.88%)
Nov 29, 2018 24.53 24.53 24.53 0 +0.73(+3.08%)
Nov 28, 2018 23.80 23.80 23.80 23.80 200 -0.28(-1.16%)
Nov 26, 2018 24.08 24.08 24.08 0 +1.18(+5.15%)
Nov 15, 2018 22.90 22.90 22.90 0 -0.05(-0.22%)
Nov 13, 2018 22.95 22.95 22.95 0 -0.01(-0.04%)
Nov 12, 2018 22.96 22.96 22.96 15 +0.00(+0.00%)
Nov 09, 2018 22.96 22.96 22.96 22.96 100 +0.83(+3.75%)
Nov 08, 2018 22.23 22.23 22.13 22.13 1,774 -0.28(-1.25%)
Nov 05, 2018 22.41 22.41 22.41 0 -0.08(-0.36%)
Nov 02, 2018 22.49 22.49 22.49 22.49 300 +2.79(+14.17%)
Oct 30, 2018 19.70 19.70 19.70 0 -1.50(-7.08%)
Oct 29, 2018 21.55 21.55 21.20 21.20 500 -0.40(-1.85%)
Oct 26, 2018 21.60 21.60 21.60 21.60 300 +0.54(+2.56%)
Oct 25, 2018 21.06 21.06 21.06 21.06 110 +0.41(+1.99%)
Oct 24, 2018 20.65 20.65 20.65 20.65 300 -0.50(-2.36%)
Oct 23, 2018 21.15 21.15 21.15 21.15 100 -0.70(-3.20%)
Oct 18, 2018 21.85 21.85 21.85 0 -0.15(-0.68%)
Oct 12, 2018 22.00 22.00 22.00 0 +0.40(+1.85%)
Oct 11, 2018 21.83 21.83 21.60 21.60 10,468 -0.50(-2.26%)
Oct 10, 2018 22.10 22.10 22.10 22.10 200 -0.09(-0.41%)
Oct 08, 2018 22.19 22.19 22.19 0 -0.26(-1.16%)
Oct 05, 2018 22.45 22.45 22.45 22.45 500 -1.15(-4.87%)
Oct 03, 2018 23.60 23.60 23.60 0 -2.26(-8.76%)
Oct 01, 2018 25.86 25.86 25.86 0 +0.00(+0.00%)
Sep 28, 2018 25.86 25.86 25.86 50 +0.00(+0.00%)
Sep 26, 2018 25.86 25.86 25.86 0 -0.03(-0.10%)
Sep 25, 2018 25.89 25.89 25.89 25.89 1,200 -1.32(-4.85%)
Sep 24, 2018 27.21 27.21 27.21 27.21 400 +0.06(+0.22%)
Sep 21, 2018 27.15 27.15 27.15 27.15 1,200 +0.30(+1.12%)
Sep 19, 2018 26.85 26.85 26.85 0 +0.60(+2.29%)
Sep 13, 2018 26.25 26.25 26.25 0 +0.59(+2.31%)
Sep 11, 2018 25.66 25.66 25.66 0 -0.19(-0.75%)
Sep 04, 2018 25.85 25.85 25.85 0 -0.05(-0.19%)
Aug 31, 2018 25.90 25.90 25.90 0 -1.03(-3.82%)
Aug 30, 2018 26.95 26.95 26.93 26.93 400 +1.18(+4.58%)
Aug 16, 2018 25.75 25.75 25.75 0 +0.00(+0.00%)
Aug 15, 2018 25.75 25.75 25.75 25.75 290 -1.20(-4.45%)
Aug 14, 2018 26.95 26.95 26.95 3 +0.00(+0.00%)
Aug 08, 2018 26.95 26.95 26.95 0 +0.48(+1.81%)
Aug 06, 2018 26.47 26.47 26.47 0 -0.76(-2.80%)
Aug 02, 2018 27.23 27.23 27.23 0 -0.54(-1.96%)
Aug 01, 2018 27.78 27.78 27.78 27.78 300 -0.31(-1.11%)
Jul 31, 2018 28.09 28.09 28.09 28.09 235 +3.49(+14.19%)
Jul 25, 2018 24.60 24.60 24.60 0 -0.10(-0.41%)
Jul 19, 2018 24.70 24.70 24.70 0 +0.84(+3.53%)
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.