Skip to main content

Deutsche Lufthansa Ag (OP: DLAKF )

6.760 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 17.62 17.71 17.62 17.71 220 +1.09(+6.56%)
Nov 26, 2014 16.62 16.62 16.62 0 +0.01(+0.06%)
Nov 24, 2014 16.61 16.61 16.61 0 -0.04(-0.24%)
Nov 20, 2014 16.65 16.65 16.65 0 +0.13(+0.81%)
Nov 19, 2014 16.50 16.52 16.50 16.52 600 +0.06(+0.36%)
Nov 17, 2014 16.46 16.46 16.46 0 +0.12(+0.71%)
Nov 11, 2014 16.34 16.34 16.34 0 +0.57(+3.61%)
Nov 07, 2014 15.77 15.77 15.77 0 -0.27(-1.68%)
Nov 06, 2014 15.84 16.04 15.84 16.04 604 +1.34(+9.12%)
Nov 03, 2014 14.70 14.70 14.70 50 +0.09(+0.62%)
Oct 30, 2014 14.61 14.61 14.61 0 -0.95(-6.11%)
Oct 29, 2014 15.56 15.56 15.56 15.56 200 +0.00(+0.00%)
Oct 24, 2014 15.56 15.56 15.56 0 +0.36(+2.37%)
Oct 22, 2014 15.20 15.20 15.20 15.20 100 +0.35(+2.36%)
Oct 20, 2014 14.85 14.85 14.85 14.85 181 -0.10(-0.67%)
Oct 17, 2014 14.95 14.95 14.95 14.95 120 +0.30(+2.05%)
Oct 16, 2014 13.97 14.71 13.97 14.65 1,300 +0.53(+3.75%)
Oct 15, 2014 14.12 14.12 14.12 14.12 400 +0.10(+0.71%)
Oct 13, 2014 14.02 14.02 14.02 0 +0.28(+2.04%)
Oct 10, 2014 14.07 14.07 13.74 13.74 300 -0.11(-0.79%)
Oct 09, 2014 13.94 14.00 13.85 13.85 1,200 -0.65(-4.48%)
Oct 08, 2014 14.15 14.50 14.15 14.50 607 -0.92(-5.96%)
Oct 06, 2014 15.42 15.42 15.42 30 +0.32(+2.11%)
Oct 03, 2014 14.93 15.10 14.93 15.10 200 -0.70(-4.43%)
Sep 29, 2014 15.80 15.80 15.80 0 -0.57(-3.48%)
Sep 23, 2014 16.37 16.37 16.37 0 -0.55(-3.28%)
Sep 18, 2014 16.93 16.93 16.93 0 -0.54(-3.06%)
Sep 15, 2014 17.46 17.46 17.46 0 -0.04(-0.23%)
Sep 12, 2014 17.50 17.50 17.50 17.50 500 -0.10(-0.57%)
Sep 11, 2014 17.60 17.60 17.60 17.60 300 +0.00(+0.00%)
Sep 10, 2014 17.55 17.60 17.55 17.60 1,100 -0.08(-0.45%)
Sep 09, 2014 17.40 17.68 17.40 17.68 2,500 +0.27(+1.55%)
Sep 04, 2014 17.41 17.41 17.41 0 -0.38(-2.14%)
Sep 03, 2014 17.83 17.83 17.79 17.79 300 +0.53(+3.07%)
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.