Skip to main content

Deutsche Lufthansa Ag (OP: DLAKF )

7.820 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.50 11.50 11.50 11.50 300 +0.35(+3.14%)
Jun 29, 2021 11.15 11.15 11.12 11.15 700 -0.14(-1.24%)
Jun 28, 2021 11.60 11.60 11.29 11.29 223,151 -0.29(-2.50%)
Jun 25, 2021 11.99 11.99 11.58 11.58 1,440 -0.41(-3.42%)
Jun 24, 2021 11.80 12.08 11.80 11.99 4,645 +0.24(+2.04%)
Jun 23, 2021 11.95 11.97 11.75 11.75 3,060 -0.35(-2.89%)
Jun 22, 2021 12.10 12.10 12.10 12.10 2,024 -0.20(-1.63%)
Jun 21, 2021 12.30 12.30 12.30 12.30 303 -0.33(-2.61%)
Jun 18, 2021 12.63 12.63 11.90 12.63 1,738 +0.47(+3.87%)
Jun 17, 2021 12.16 12.16 12.16 12.16 214 -0.54(-4.25%)
Jun 16, 2021 12.71 12.99 12.70 12.70 581 +0.00(+0.00%)
Jun 15, 2021 12.70 12.70 12.70 12.70 224 -0.36(-2.76%)
Jun 11, 2021 13.06 13.06 13.06 75 -0.11(-0.84%)
Jun 10, 2021 13.24 13.24 13.17 13.17 2,431 -0.06(-0.49%)
Jun 09, 2021 13.23 13.23 13.23 13.23 100 -0.02(-0.11%)
Jun 08, 2021 13.15 13.25 12.74 13.25 1,426 -0.31(-2.29%)
Jun 07, 2021 13.56 13.56 12.86 13.56 600 +0.06(+0.44%)
Jun 04, 2021 13.00 13.50 12.88 13.50 928 +0.50(+3.85%)
Jun 03, 2021 13.50 13.50 13.00 13.00 705 -0.50(-3.70%)
Jun 02, 2021 13.60 13.65 13.50 13.50 2,670 +0.44(+3.36%)
Jun 01, 2021 13.06 13.06 13.06 13.06 396 +0.01(+0.08%)
May 28, 2021 12.80 13.05 12.80 13.05 322 +0.35(+2.76%)
May 27, 2021 12.70 12.70 12.70 12.70 300 +0.05(+0.40%)
May 26, 2021 12.71 12.71 12.65 12.65 3,185 -0.06(-0.47%)
May 25, 2021 12.71 12.71 12.71 12.71 330 +0.01(+0.08%)
May 24, 2021 12.70 12.70 12.70 12.70 113 +0.20(+1.60%)
May 21, 2021 12.55 13.00 12.48 12.50 6,140 -0.65(-4.94%)
May 20, 2021 12.77 13.15 12.77 13.15 1,785 +0.45(+3.54%)
May 19, 2021 12.70 12.70 12.70 12.70 120 -0.72(-5.37%)
May 18, 2021 13.17 13.70 13.17 13.42 1,160 -0.08(-0.59%)
May 17, 2021 13.20 13.50 13.03 13.50 350 +0.30(+2.27%)
May 13, 2021 13.20 13.20 13.20 214 +0.45(+3.53%)
May 12, 2021 12.80 13.10 12.75 12.75 5,725 -0.97(-7.07%)
May 11, 2021 12.77 13.72 12.57 13.72 3,110 +0.47(+3.55%)
May 10, 2021 13.17 14.10 13.17 13.25 3,622 -0.25(-1.85%)
May 07, 2021 13.50 13.50 13.50 13.50 208 +0.50(+3.85%)
May 06, 2021 13.00 13.00 13.00 13.00 179 +0.12(+0.93%)
May 04, 2021 12.88 12.88 12.88 4 -0.40(-3.05%)
May 03, 2021 13.06 13.41 13.06 13.29 652 +0.37(+2.83%)
Apr 30, 2021 12.92 12.92 12.92 56 +0.00(+0.00%)
Apr 29, 2021 13.12 13.12 12.92 12.92 3,502 -0.28(-2.12%)
Apr 28, 2021 13.20 13.20 13.20 13.20 838 -0.05(-0.38%)
Apr 27, 2021 13.20 13.25 13.02 13.25 642 +0.39(+3.03%)
Apr 26, 2021 13.17 13.17 12.86 12.86 7,858 +0.34(+2.72%)
Apr 23, 2021 12.52 12.52 12.52 12.52 100 +0.05(+0.40%)
Apr 22, 2021 12.55 12.65 12.47 12.47 3,115 +0.16(+1.30%)
Apr 21, 2021 12.31 12.31 12.12 12.31 675 +0.07(+0.57%)
Apr 20, 2021 12.61 12.61 12.16 12.24 3,724 -1.00(-7.55%)
Apr 19, 2021 13.10 13.24 13.10 13.24 573 +0.30(+2.32%)
Apr 16, 2021 12.86 12.94 12.73 12.94 3,000 -0.06(-0.46%)
Apr 14, 2021 13.00 13.00 13.00 0 +0.24(+1.88%)
Apr 13, 2021 13.00 13.00 12.76 12.76 2,260 -0.31(-2.37%)
Apr 12, 2021 13.23 13.23 13.00 13.07 412 -0.30(-2.24%)
Apr 09, 2021 13.37 13.37 13.37 13.37 200 -0.07(-0.48%)
Apr 08, 2021 13.44 13.44 13.44 13.44 386 +0.17(+1.24%)
Apr 07, 2021 13.27 13.27 13.27 171 +0.00(+0.00%)
Apr 06, 2021 13.27 13.27 13.27 13.27 341 -0.08(-0.60%)
Apr 05, 2021 13.35 13.35 13.35 13.35 204 +0.35(+2.69%)
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.