Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Lufthansa S ADR (OP: DLAKY )

7.242 +0.037 (+0.52%)
Streaming Delayed Price Updated: 3:56 PM 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 (%)
Sep 29, 2023 7.950 7.970 7.890 7.900 33,335 -0.03(-0.38%)
Sep 28, 2023 7.785 7.960 7.770 7.930 58,983 -0.09(-1.12%)
Sep 27, 2023 8.020 8.080 7.993 8.020 58,173 +0.01(+0.19%)
Sep 26, 2023 8.100 8.120 7.990 8.005 54,902 -0.10(-1.29%)
Sep 25, 2023 8.140 8.140 8.100 8.110 53,649 -0.49(-5.70%)
Sep 22, 2023 8.625 8.675 8.600 8.600 15,681 +0.07(+0.82%)
Sep 21, 2023 8.550 8.590 8.520 8.530 30,756 -0.08(-0.93%)
Sep 20, 2023 8.690 8.720 8.590 8.610 15,760 +0.10(+1.18%)
Sep 19, 2023 8.490 8.530 8.480 8.510 34,979 -0.01(-0.06%)
Sep 18, 2023 8.514 8.540 8.500 8.515 28,189 -0.04(-0.53%)
Sep 15, 2023 8.570 8.659 8.560 8.560 27,835 +0.01(+0.14%)
Sep 14, 2023 8.570 8.570 8.520 8.548 50,849 -0.12(-1.44%)
Sep 13, 2023 8.720 8.740 8.660 8.672 25,609 -0.14(-1.56%)
Sep 12, 2023 8.800 8.820 8.790 8.810 25,585 +0.00(+0.00%)
Sep 11, 2023 8.726 8.810 8.720 8.810 21,260 +0.20(+2.32%)
Sep 08, 2023 8.620 8.640 8.610 8.610 6,979 -0.03(-0.32%)
Sep 07, 2023 8.600 8.660 8.600 8.638 19,484 -0.02(-0.25%)
Sep 06, 2023 8.650 8.700 8.620 8.660 21,571 -0.18(-2.04%)
Sep 05, 2023 8.790 8.860 8.785 8.840 16,746 -0.03(-0.33%)
Sep 01, 2023 8.935 8.935 8.801 8.870 21,342 -0.06(-0.70%)
Aug 31, 2023 9.001 9.010 8.890 8.932 8,022 +0.00(+0.03%)
Aug 30, 2023 8.880 8.945 8.880 8.930 31,763 -0.15(-1.61%)
Aug 29, 2023 8.950 9.090 8.950 9.076 16,610 +0.21(+2.33%)
Aug 28, 2023 8.840 9.020 8.840 8.870 29,258 +0.11(+1.24%)
Aug 25, 2023 8.960 8.960 8.695 8.761 11,608 -0.03(-0.33%)
Aug 24, 2023 9.020 9.020 8.790 8.790 25,876 -0.29(-3.19%)
Aug 23, 2023 9.000 9.119 9.000 9.080 8,946 +0.06(+0.67%)
Aug 22, 2023 9.230 9.230 9.000 9.020 26,722 -0.14(-1.53%)
Aug 21, 2023 9.190 9.190 9.070 9.160 155,068 -0.04(-0.38%)
Aug 18, 2023 9.100 9.200 9.100 9.195 27,028 -0.04(-0.38%)
Aug 17, 2023 9.310 9.360 9.230 9.230 12,845 -0.16(-1.68%)
Aug 16, 2023 9.390 9.510 9.387 9.387 22,508 +0.01(+0.08%)
Aug 15, 2023 9.390 9.465 9.380 9.380 26,501 -0.16(-1.66%)
Aug 14, 2023 9.570 9.599 9.300 9.538 32,437 -0.04(-0.44%)
Aug 11, 2023 9.610 9.630 9.500 9.580 7,800 -0.04(-0.42%)
Aug 10, 2023 9.705 9.750 9.610 9.620 12,701 +0.03(+0.31%)
Aug 09, 2023 9.550 9.605 9.540 9.590 43,133 +0.15(+1.59%)
Aug 08, 2023 9.370 9.460 9.280 9.440 22,774 -0.03(-0.32%)
Aug 07, 2023 9.430 9.640 9.420 9.470 20,148 +0.13(+1.39%)
Aug 04, 2023 9.420 9.540 9.340 9.340 48,630 +0.14(+1.52%)
Aug 03, 2023 9.200 9.250 9.080 9.200 145,881 -0.38(-3.97%)
Aug 02, 2023 9.620 9.634 9.580 9.580 76,484 -0.35(-3.52%)
Aug 01, 2023 10.05 10.05 9.900 9.930 17,794 -0.13(-1.29%)
Jul 31, 2023 10.11 10.13 10.05 10.06 30,805 +0.17(+1.72%)
Jul 28, 2023 9.870 10.00 9.870 9.890 34,159 +0.22(+2.28%)
Jul 27, 2023 9.710 9.773 9.660 9.670 23,890 -0.07(-0.72%)
Jul 26, 2023 9.640 9.740 9.640 9.740 7,146 +0.18(+1.88%)
Jul 25, 2023 9.600 9.629 9.560 9.560 25,195 -0.16(-1.65%)
Jul 24, 2023 9.680 9.753 9.650 9.720 14,111 -0.08(-0.87%)
Jul 21, 2023 9.820 9.850 9.763 9.805 26,844 +0.03(+0.31%)
Jul 20, 2023 9.855 9.855 9.760 9.775 39,971 -0.06(-0.66%)
Jul 19, 2023 9.850 9.850 9.800 9.840 24,763 +0.06(+0.61%)
Jul 18, 2023 9.680 9.780 9.650 9.780 27,900 -0.01(-0.10%)
Jul 17, 2023 9.740 9.810 9.740 9.790 18,267 -0.04(-0.41%)
Jul 14, 2023 9.875 9.880 9.825 9.830 35,216 -0.18(-1.80%)
Jul 13, 2023 10.14 10.15 9.960 10.01 15,642 +0.04(+0.45%)
Jul 12, 2023 9.840 10.00 9.840 9.965 14,141 +0.03(+0.32%)
Jul 11, 2023 9.960 9.960 9.840 9.933 15,316 -0.04(-0.37%)
Jul 10, 2023 9.915 9.970 9.900 9.970 22,257 +0.12(+1.17%)
Jul 07, 2023 9.860 9.900 9.800 9.855 23,361 +0.04(+0.46%)
Jul 06, 2023 9.880 9.910 9.680 9.810 48,952 -0.36(-3.54%)
Jul 05, 2023 10.23 10.26 10.17 10.17 25,193 -0.11(-1.07%)
Jul 03, 2023 10.30 10.33 10.26 10.28 22,759 +0.06(+0.59%)
Jun 30, 2023 10.28 10.28 10.19 10.22 10,772 +0.01(+0.10%)
Jun 29, 2023 10.18 10.25 10.17 10.21 7,016 -0.10(-0.97%)
Jun 28, 2023 10.34 10.38 10.28 10.31 15,213 -0.03(-0.29%)
Jun 27, 2023 10.21 10.34 10.21 10.34 15,461 +0.36(+3.61%)
Jun 26, 2023 9.950 10.01 9.920 9.980 25,212 +0.00(+0.00%)
Jun 23, 2023 9.900 10.01 9.870 9.980 14,066 -0.35(-3.39%)
Jun 22, 2023 10.20 10.34 10.20 10.33 24,153 +0.13(+1.27%)
Jun 21, 2023 10.17 10.24 10.16 10.20 11,348 +0.12(+1.19%)
Jun 20, 2023 10.12 10.12 10.04 10.08 16,255 -0.13(-1.27%)
Jun 16, 2023 10.24 10.27 10.10 10.21 11,018 -0.01(-0.10%)
Jun 15, 2023 10.10 10.22 10.10 10.22 18,091 +0.18(+1.79%)
May 08, 2023 10.07 10.13 10.04 10.04 34,204 -0.07(-0.69%)
May 05, 2023 10.00 10.14 9.960 10.11 51,675 +0.02(+0.20%)
May 04, 2023 10.23 10.23 10.06 10.09 35,820 -0.39(-3.72%)
May 03, 2023 10.31 10.54 10.30 10.48 27,527 -0.15(-1.41%)
May 02, 2023 10.76 10.78 10.51 10.63 67,838 -0.02(-0.19%)
May 01, 2023 10.40 10.78 10.40 10.65 119,771 -0.03(-0.28%)
Apr 28, 2023 10.51 10.72 10.50 10.68 13,332 +0.13(+1.23%)
Apr 27, 2023 10.65 10.65 10.46 10.55 14,316 +0.18(+1.74%)
Apr 26, 2023 10.37 10.45 10.35 10.37 24,288 -0.15(-1.43%)
Apr 25, 2023 10.57 10.60 10.49 10.52 42,540 -0.27(-2.50%)
Apr 24, 2023 10.74 10.82 10.72 10.79 5,881 +0.13(+1.22%)
Apr 21, 2023 10.58 10.67 10.55 10.66 9,428 -0.07(-0.65%)
Apr 20, 2023 10.72 10.77 10.72 10.73 5,447 +0.02(+0.14%)
Apr 19, 2023 10.71 10.75 10.68 10.71 22,260 +0.10(+0.89%)
Apr 18, 2023 10.59 10.66 10.59 10.62 35,764 +0.12(+1.14%)
Apr 17, 2023 10.39 10.50 10.39 10.50 55,731 +0.11(+1.06%)
Apr 14, 2023 10.42 10.42 10.36 10.39 9,461 -0.14(-1.33%)
Apr 13, 2023 10.61 10.61 10.47 10.53 15,402 +0.09(+0.86%)
Apr 12, 2023 10.61 10.64 10.40 10.44 39,316 -0.53(-4.83%)
Apr 11, 2023 11.01 11.01 10.90 10.97 20,664 -0.03(-0.29%)
Apr 10, 2023 10.90 11.31 10.73 11.00 15,786 -0.18(-1.59%)
Apr 06, 2023 11.12 11.24 11.12 11.18 42,464 +0.15(+1.36%)
Apr 05, 2023 11.12 11.12 10.97 11.03 23,222 -0.22(-1.96%)
Apr 04, 2023 11.35 11.37 11.23 11.25 64,818 +0.17(+1.53%)
Apr 03, 2023 11.05 11.08 10.98 11.08 27,476 +0.01(+0.09%)
Mar 31, 2023 11.12 11.16 11.06 11.07 82,061 +0.29(+2.69%)
Mar 30, 2023 10.85 10.85 10.76 10.78 185,392 +0.36(+3.45%)
Mar 29, 2023 10.35 10.44 10.32 10.42 61,351 +0.27(+2.66%)
Mar 28, 2023 10.21 10.22 10.12 10.15 20,070 -0.09(-0.88%)
Mar 27, 2023 10.21 10.24 10.16 10.24 41,455 +0.18(+1.74%)
Mar 24, 2023 10.06 10.08 9.990 10.06 35,163 -0.47(-4.51%)
Mar 23, 2023 10.72 10.76 10.50 10.54 25,063 -0.05(-0.50%)
Mar 22, 2023 10.65 10.77 10.58 10.59 22,011 -0.10(-0.91%)
Mar 21, 2023 10.69 10.76 10.65 10.69 57,495 +0.31(+2.99%)
Mar 20, 2023 10.12 10.45 10.12 10.38 32,866 +0.30(+2.98%)
Mar 17, 2023 10.11 10.13 9.920 10.08 71,134 -0.49(-4.64%)
Mar 16, 2023 10.40 10.59 10.36 10.57 74,997 +0.05(+0.48%)
Mar 15, 2023 10.31 10.54 10.31 10.52 61,646 -0.39(-3.57%)
Mar 14, 2023 10.93 10.96 10.84 10.91 36,424 +0.26(+2.48%)
Mar 13, 2023 10.65 10.75 10.62 10.65 65,196 -0.47(-4.26%)
Mar 10, 2023 11.16 11.24 11.09 11.12 176,545 -0.04(-0.36%)
Mar 09, 2023 11.26 11.32 11.11 11.16 178,117 -0.34(-2.96%)
Mar 08, 2023 11.52 11.57 11.46 11.50 39,680 +0.10(+0.88%)
Mar 07, 2023 11.54 11.57 11.38 11.40 82,108 -0.23(-1.98%)
Mar 06, 2023 11.56 11.67 11.55 11.63 138,363 +0.64(+5.86%)
Mar 03, 2023 11.08 11.08 10.95 10.99 135,958 +0.58(+5.53%)
Mar 02, 2023 10.34 10.50 10.34 10.41 10,656 -0.10(-0.95%)
Mar 01, 2023 10.53 10.56 10.48 10.51 43,578 +0.19(+1.84%)
Feb 28, 2023 10.34 10.39 10.31 10.32 23,770 +0.00(+0.00%)
Feb 27, 2023 10.29 10.34 10.29 10.32 37,059 +0.17(+1.62%)
Feb 24, 2023 10.09 10.24 0.0512 10.15 8,649 -0.09(-0.83%)
Feb 23, 2023 10.21 10.31 10.16 10.24 48,804 +0.20(+1.99%)
Feb 22, 2023 10.05 10.10 10.00 10.04 51,398 -0.18(-1.79%)
Feb 21, 2023 10.22 10.30 10.19 10.22 83,893 -0.18(-1.70%)
Feb 17, 2023 10.31 10.40 10.27 10.40 50,858 +0.18(+1.76%)
Feb 16, 2023 10.22 10.28 10.22 10.22 46,410 -0.05(-0.49%)
Feb 15, 2023 10.19 10.28 10.18 10.27 64,257 -0.07(-0.68%)
Feb 14, 2023 10.27 10.35 10.20 10.34 55,094 +0.17(+1.67%)
Feb 13, 2023 10.05 10.17 10.05 10.17 39,886 +0.18(+1.80%)
Feb 10, 2023 9.970 10.01 9.895 9.990 68,766 -0.34(-3.29%)
Feb 09, 2023 10.50 10.52 10.33 10.33 42,704 +0.01(+0.10%)
Feb 08, 2023 10.33 10.40 10.25 10.32 124,164 +0.00(+0.00%)
Feb 07, 2023 10.29 10.32 10.14 10.32 154,333 -0.13(-1.24%)
Feb 06, 2023 10.45 10.48 10.42 10.45 33,076 -0.16(-1.51%)
Feb 03, 2023 10.68 10.73 10.58 10.61 40,960 -0.13(-1.21%)
Feb 02, 2023 10.70 10.78 10.64 10.74 92,979 +0.13(+1.23%)
Feb 01, 2023 10.49 10.66 10.41 10.61 82,926 +0.09(+0.86%)
Jan 31, 2023 10.46 10.52 10.41 10.52 98,578 +0.16(+1.54%)
Jan 30, 2023 10.45 10.49 10.36 10.36 91,590 -0.17(-1.61%)
Jan 27, 2023 10.54 10.55 10.49 10.53 53,433 -0.02(-0.19%)
Jan 26, 2023 10.50 10.55 10.41 10.55 76,686 +0.07(+0.67%)
Jan 25, 2023 10.46 10.49 10.43 10.48 83,718 +0.02(+0.14%)
Jan 24, 2023 10.45 10.50 10.34 10.46 91,913 +0.09(+0.84%)
Jan 23, 2023 10.44 10.44 10.35 10.38 36,468 -0.00(-0.02%)
Jan 20, 2023 10.30 10.38 10.28 10.38 86,205 +0.27(+2.67%)
Jan 19, 2023 10.03 10.12 10.02 10.11 93,127 +0.20(+2.02%)
Jan 18, 2023 9.940 9.990 9.900 9.910 101,284 +0.46(+4.87%)
Jan 17, 2023 9.508 9.508 9.430 9.450 24,085 -0.02(-0.21%)
Jan 13, 2023 9.306 9.520 9.306 9.470 61,109 +0.23(+2.49%)
Jan 12, 2023 9.140 9.270 9.140 9.240 82,652 +0.23(+2.55%)
Jan 11, 2023 9.028 9.050 8.990 9.010 34,353 +0.04(+0.45%)
Jan 10, 2023 8.930 8.970 8.870 8.970 57,935 -0.01(-0.11%)
Jan 09, 2023 9.010 9.064 8.970 8.980 68,218 +0.10(+1.13%)
Jan 06, 2023 8.690 8.880 8.670 8.880 111,852 +0.16(+1.83%)
Jan 05, 2023 8.660 8.750 8.650 8.720 52,893 +0.09(+0.98%)
Jan 04, 2023 8.520 8.660 8.520 8.635 26,651 +0.29(+3.48%)
Jan 03, 2023 8.360 8.375 8.303 8.345 39,717 +0.11(+1.34%)
Dec 30, 2022 8.310 8.376 8.180 8.235 39,244 -0.09(-1.08%)
Dec 29, 2022 8.250 8.340 8.220 8.325 24,737 -0.22(-2.60%)
Dec 28, 2022 8.600 8.610 8.540 8.547 35,412 -0.15(-1.76%)
Dec 27, 2022 8.640 8.725 8.640 8.700 31,734 +0.13(+1.52%)
Dec 23, 2022 8.490 8.590 8.490 8.570 7,582 +0.04(+0.47%)
Dec 22, 2022 8.570 8.580 8.480 8.530 36,037 -0.03(-0.29%)
Dec 21, 2022 8.590 8.600 8.535 8.555 18,759 +0.03(+0.35%)
Dec 20, 2022 8.500 8.560 8.490 8.525 27,799 +0.04(+0.53%)
Dec 19, 2022 8.490 8.530 8.465 8.480 34,256 +0.02(+0.24%)
Dec 16, 2022 8.520 8.520 8.411 8.460 102,130 -0.09(-1.05%)
Dec 15, 2022 8.690 8.690 8.525 8.550 22,363 -0.00(-0.06%)
Dec 14, 2022 8.470 8.610 8.470 8.555 69,952 +0.13(+1.60%)
Dec 13, 2022 8.500 8.530 8.390 8.420 153,230 +0.32(+3.95%)
Dec 12, 2022 8.020 8.100 8.020 8.100 23,839 +0.05(+0.62%)
Dec 09, 2022 8.034 8.110 8.025 8.050 28,213 -0.05(-0.62%)
Dec 08, 2022 8.070 8.105 8.060 8.100 67,509 +0.11(+1.44%)
Dec 07, 2022 8.040 8.049 7.827 7.985 30,856 -0.03(-0.31%)
Dec 06, 2022 8.060 8.079 7.980 8.010 76,818 -0.07(-0.87%)
Dec 05, 2022 8.100 8.140 8.065 8.080 87,868 -0.01(-0.13%)
Dec 02, 2022 8.010 8.105 7.981 8.090 30,159 +0.16(+2.04%)
Dec 01, 2022 7.950 7.970 7.706 7.928 14,439 -0.06(-0.77%)
Nov 30, 2022 7.880 7.990 7.810 7.990 76,904 +0.18(+2.30%)
Nov 29, 2022 7.750 7.840 7.750 7.810 26,866 +0.09(+1.19%)
Nov 28, 2022 7.850 7.870 7.715 7.718 40,703 -0.10(-1.30%)
Nov 25, 2022 7.770 7.820 7.770 7.820 18,110 +0.05(+0.64%)
Nov 23, 2022 7.690 7.790 7.640 7.770 39,857 +0.09(+1.17%)
Nov 22, 2022 7.615 7.680 7.600 7.680 21,793 +0.12(+1.59%)
Nov 21, 2022 7.450 7.630 7.430 7.560 62,527 +0.04(+0.51%)
Nov 18, 2022 7.450 7.530 7.450 7.522 27,401 +0.02(+0.29%)
Nov 17, 2022 7.380 7.510 7.376 7.500 30,319 +0.05(+0.73%)
Nov 16, 2022 7.413 7.460 7.390 7.446 93,681 -0.12(-1.64%)
Nov 15, 2022 7.630 7.680 7.440 7.570 58,556 +0.10(+1.34%)
Nov 14, 2022 7.470 7.530 7.450 7.470 99,756 -0.13(-1.71%)
Nov 11, 2022 7.500 7.620 7.470 7.600 107,147 +0.23(+3.12%)
Nov 10, 2022 7.290 7.370 7.250 7.370 63,485 +0.23(+3.22%)
Nov 09, 2022 7.131 7.210 7.112 7.140 24,469 -0.09(-1.24%)
Nov 08, 2022 7.200 7.260 7.160 7.230 57,597 +0.04(+0.56%)
Nov 07, 2022 7.160 7.210 7.130 7.190 88,053 +0.11(+1.55%)
Nov 04, 2022 7.050 7.140 6.980 7.080 136,003 +0.29(+4.27%)
Nov 03, 2022 6.760 6.810 6.690 6.790 31,111 +0.04(+0.59%)
Nov 02, 2022 6.900 6.950 6.750 6.750 86,414 -0.11(-1.60%)
Nov 01, 2022 6.910 6.930 6.825 6.860 80,665 +0.01(+0.15%)
Oct 31, 2022 6.830 6.900 6.830 6.850 35,402 +0.00(+0.00%)
Oct 28, 2022 6.720 6.850 6.695 6.850 48,688 +0.04(+0.59%)
Oct 27, 2022 6.810 6.893 6.810 6.810 79,051 +0.15(+2.25%)
Oct 26, 2022 6.597 6.690 6.573 6.660 33,784 +0.05(+0.76%)
Oct 25, 2022 6.530 6.610 6.530 6.610 63,061 +0.10(+1.54%)
Oct 24, 2022 6.480 6.570 6.450 6.510 112,374 +0.00(+0.00%)
Oct 21, 2022 6.370 6.520 6.360 6.510 85,847 +0.07(+1.09%)
Oct 20, 2022 6.500 6.560 6.425 6.440 56,640 -0.14(-2.13%)
Oct 19, 2022 6.630 6.630 6.540 6.580 72,139 -0.01(-0.15%)
Oct 18, 2022 6.615 6.640 6.520 6.590 97,445 +0.12(+1.85%)
Oct 17, 2022 6.410 6.650 6.340 6.470 125,030 +0.22(+3.52%)
Oct 14, 2022 6.370 6.385 6.250 6.250 157,107 -0.03(-0.48%)
Oct 13, 2022 6.042 6.314 6.030 6.280 84,132 +0.37(+6.26%)
Oct 12, 2022 5.814 5.960 5.814 5.910 53,223 -0.02(-0.34%)
Oct 11, 2022 6.000 6.020 5.900 5.930 75,520 +0.06(+1.02%)
Oct 10, 2022 5.900 5.900 5.810 5.870 38,425 +0.00(+0.00%)
Oct 07, 2022 5.910 5.930 5.846 5.870 52,620 -0.04(-0.71%)
Oct 06, 2022 5.920 5.950 5.900 5.912 44,738 -0.08(-1.30%)
Oct 05, 2022 5.910 6.030 5.660 5.990 37,997 +0.00(+0.00%)
Oct 04, 2022 5.870 5.990 5.870 5.990 149,783 +0.32(+5.64%)
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.