Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

7.846 +0.026 (+0.34%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.02(+0.20%)
Jun 14, 2023 10.31 10.33 10.16 10.20 31,782 -0.05(-0.49%)
Jun 13, 2023 10.27 10.29 10.21 10.25 42,251 +0.21(+2.09%)
Jun 12, 2023 9.920 10.04 9.920 10.04 13,413 +0.20(+2.03%)
Jun 09, 2023 9.800 9.860 9.800 9.840 13,288 +0.02(+0.22%)
Jun 08, 2023 9.730 9.840 9.729 9.818 23,981 +0.09(+0.90%)
Jun 07, 2023 9.760 9.760 9.710 9.730 12,838 -0.03(-0.31%)
Jun 06, 2023 9.670 9.760 9.650 9.760 26,167 +0.04(+0.41%)
Jun 05, 2023 9.680 9.740 9.653 9.720 43,569 -0.21(-2.11%)
Jun 02, 2023 9.910 9.930 9.902 9.930 18,176 +0.13(+1.32%)
Jun 01, 2023 9.790 9.840 9.732 9.800 56,410 +0.01(+0.11%)
May 31, 2023 9.820 9.840 9.669 9.789 36,867 -0.06(-0.62%)
May 30, 2023 9.850 9.900 9.810 9.850 20,278 +0.01(+0.10%)
May 26, 2023 9.800 9.879 9.800 9.840 26,155 -0.06(-0.61%)
May 25, 2023 9.950 9.970 9.770 9.900 35,169 +0.03(+0.30%)
May 24, 2023 9.900 9.900 9.790 9.870 61,007 -0.24(-2.37%)
May 23, 2023 10.04 10.30 10.04 10.11 36,610 -0.33(-3.16%)
May 22, 2023 10.46 10.47 10.41 10.44 22,224 +0.09(+0.87%)
May 19, 2023 10.60 10.63 10.35 10.35 37,805 -0.14(-1.32%)
May 18, 2023 10.48 10.50 10.42 10.49 25,351 +0.04(+0.37%)
May 17, 2023 10.32 10.45 10.31 10.45 85,361 +0.41(+4.08%)
May 16, 2023 9.960 10.08 9.950 10.04 24,075 +0.11(+1.08%)
May 15, 2023 9.860 9.938 9.842 9.932 25,050 +0.06(+0.63%)
May 12, 2023 9.970 9.980 9.850 9.870 21,766 -0.06(-0.60%)
May 11, 2023 9.950 9.950 9.860 9.930 16,557 -0.12(-1.19%)
May 10, 2023 10.18 10.18 10.00 10.05 38,035 -0.09(-0.89%)
May 09, 2023 10.01 10.15 10.01 10.14 19,680 +0.10(+1.00%)
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%)
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.