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

Deutsche Lufthansa S ADR (OP: DLAKY )

6.750 -0.020 (-0.30%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 8, 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 28, 2024 6.160 6.180 6.120 6.150 220,206 +0.03(+0.46%)
Jun 27, 2024 6.060 6.160 6.060 6.122 126,277 -0.04(-0.62%)
Jun 26, 2024 6.140 6.180 6.130 6.160 132,874 -0.11(-1.75%)
Jun 25, 2024 6.220 6.270 6.200 6.270 351,162 +0.00(+0.00%)
Jun 24, 2024 6.240 6.330 6.220 6.270 300,216 +0.06(+0.97%)
Jun 21, 2024 6.150 6.210 6.116 6.210 259,105 -0.02(-0.25%)
Jun 20, 2024 6.340 6.340 6.190 6.225 171,157 -0.25(-3.79%)
Jun 18, 2024 6.410 6.480 6.410 6.470 174,030 +0.06(+0.94%)
Jun 17, 2024 6.390 6.420 6.300 6.410 139,426 +0.05(+0.79%)
Jun 14, 2024 6.380 6.390 6.280 6.360 134,122 -0.11(-1.70%)
Jun 13, 2024 6.620 6.620 6.438 6.470 112,389 -0.41(-5.96%)
Jun 12, 2024 6.900 6.913 6.850 6.880 58,210 +0.19(+2.84%)
Jun 11, 2024 6.700 6.730 6.660 6.690 102,908 -0.09(-1.27%)
Jun 10, 2024 6.780 6.797 6.730 6.776 72,630 -0.08(-1.22%)
Jun 07, 2024 6.860 6.920 6.830 6.860 35,579 -0.09(-1.29%)
Jun 06, 2024 6.940 6.980 6.938 6.950 34,954 -0.07(-1.00%)
Jun 05, 2024 7.080 7.080 6.940 7.020 40,961 +0.04(+0.57%)
Jun 04, 2024 6.920 6.980 6.896 6.980 35,724 -0.08(-1.13%)
Jun 03, 2024 7.050 7.120 7.000 7.060 40,634 +0.04(+0.57%)
May 31, 2024 7.000 7.050 6.970 7.020 84,552 +0.08(+1.15%)
May 30, 2024 6.890 6.940 6.872 6.940 82,630 +0.04(+0.58%)
May 29, 2024 6.940 6.940 6.810 6.900 70,857 -0.17(-2.40%)
May 28, 2024 7.030 7.110 7.030 7.070 67,143 +0.07(+1.00%)
May 24, 2024 7.010 7.010 6.960 7.000 35,259 +0.00(+0.00%)
May 23, 2024 7.062 7.066 6.990 7.000 82,750 -0.04(-0.57%)
May 22, 2024 7.050 7.120 7.030 7.040 55,512 -0.04(-0.64%)
May 21, 2024 7.130 7.130 7.070 7.085 40,780 -0.18(-2.54%)
May 20, 2024 7.294 7.340 7.240 7.270 40,328 -0.06(-0.82%)
May 17, 2024 7.260 7.340 7.260 7.330 34,654 -0.02(-0.27%)
May 16, 2024 7.450 7.450 7.350 7.350 21,026 -0.13(-1.74%)
May 15, 2024 7.480 7.480 7.429 7.480 9,418 +0.01(+0.13%)
May 14, 2024 7.432 7.490 7.370 7.470 58,946 +0.10(+1.32%)
May 13, 2024 7.230 7.400 7.230 7.373 49,626 +0.12(+1.68%)
May 10, 2024 7.220 7.340 7.220 7.251 19,688 -0.05(-0.74%)
May 09, 2024 7.290 7.325 7.280 7.305 41,746 -0.04(-0.48%)
May 08, 2024 7.210 7.420 7.210 7.340 26,784 -0.14(-1.87%)
May 07, 2024 7.390 7.596 7.260 7.480 110,083 -0.05(-0.63%)
May 06, 2024 7.320 7.549 7.320 7.527 25,359 +0.11(+1.45%)
May 03, 2024 7.470 7.540 7.380 7.420 22,097 +0.01(+0.13%)
May 02, 2024 7.365 7.440 7.340 7.410 18,082 +0.10(+1.40%)
May 01, 2024 7.200 7.350 7.200 7.308 19,130 +0.08(+1.08%)
Apr 30, 2024 7.210 7.270 7.200 7.230 47,158 -0.06(-0.82%)
Apr 29, 2024 7.230 7.290 7.200 7.290 74,383 +0.05(+0.66%)
Apr 26, 2024 7.300 7.300 7.150 7.242 20,388 +0.04(+0.52%)
Apr 25, 2024 7.020 7.222 7.020 7.205 41,333 +0.02(+0.33%)
Apr 24, 2024 7.200 7.210 7.121 7.181 25,914 -0.08(-1.15%)
Apr 23, 2024 7.180 7.299 7.180 7.265 38,343 -0.04(-0.62%)
Apr 22, 2024 7.280 7.320 7.231 7.310 50,148 +0.12(+1.70%)
Apr 19, 2024 7.070 7.240 7.070 7.188 40,981 +0.11(+1.55%)
Apr 18, 2024 7.010 7.210 7.010 7.077 53,931 +0.35(+5.16%)
Apr 17, 2024 6.750 6.810 6.704 6.730 110,037 -0.09(-1.32%)
Apr 16, 2024 6.790 6.880 6.749 6.820 133,084 -0.15(-2.15%)
Apr 15, 2024 7.370 7.400 6.910 6.970 123,769 -0.31(-4.26%)
Apr 12, 2024 7.320 7.330 7.220 7.280 39,322 -0.22(-2.95%)
Apr 11, 2024 7.500 7.510 7.388 7.501 41,610 -0.15(-1.95%)
Apr 10, 2024 7.660 7.740 7.620 7.650 24,272 -0.07(-0.91%)
Apr 09, 2024 7.770 7.770 7.650 7.720 37,869 +0.02(+0.28%)
Apr 08, 2024 7.680 7.730 7.632 7.699 34,446 +0.20(+2.65%)
Apr 05, 2024 7.550 7.550 7.455 7.500 27,863 -0.20(-2.60%)
Apr 04, 2024 7.786 7.830 7.700 7.700 28,908 -0.02(-0.26%)
Apr 03, 2024 7.620 7.720 7.610 7.720 20,886 +0.09(+1.15%)
Apr 02, 2024 7.680 7.700 7.604 7.633 49,012 -0.22(-2.77%)
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.