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

Deutsche Lufthansa S ADR (OP: DLAKY )

8.060 +0.205 (+2.61%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 7.870 7.940 7.800 7.855 71,414 -0.26(-3.26%)
Mar 11, 2025 8.240 8.270 8.055 8.120 111,660 -0.32(-3.76%)
Mar 10, 2025 8.380 8.490 8.365 8.437 90,858 -0.24(-2.73%)
Mar 07, 2025 8.460 8.700 8.440 8.674 136,152 +0.17(+2.05%)
Mar 06, 2025 8.670 8.775 8.420 8.500 385,184 +0.76(+9.82%)
Mar 05, 2025 7.540 7.755 7.540 7.740 154,038 +0.61(+8.56%)
Mar 04, 2025 7.060 7.200 6.970 7.130 79,854 -0.09(-1.25%)
Mar 03, 2025 7.210 7.300 7.160 7.220 203,105 +0.14(+1.98%)
Feb 28, 2025 7.100 7.160 7.040 7.080 48,456 +0.03(+0.43%)
Feb 27, 2025 7.060 7.120 7.030 7.050 56,717 -0.05(-0.70%)
Feb 26, 2025 7.070 7.150 7.060 7.100 117,587 +0.08(+1.14%)
Feb 25, 2025 7.020 7.040 6.930 7.020 48,473 +0.20(+2.93%)
Feb 24, 2025 6.850 6.870 6.810 6.820 49,063 +0.21(+3.18%)
Feb 21, 2025 6.670 6.680 6.600 6.610 46,127 -0.09(-1.34%)
Feb 20, 2025 6.720 6.750 6.660 6.700 31,764 +0.05(+0.75%)
Feb 19, 2025 6.580 6.660 6.580 6.650 68,101 -0.30(-4.32%)
Feb 18, 2025 7.040 7.065 6.950 6.950 64,967 -0.06(-0.86%)
Feb 14, 2025 7.030 7.040 7.010 7.010 33,263 -0.02(-0.28%)
Feb 13, 2025 7.060 7.122 6.950 7.030 132,215 +0.15(+2.18%)
Feb 12, 2025 6.770 6.910 6.750 6.880 133,371 +0.24(+3.61%)
Feb 11, 2025 6.515 6.650 6.510 6.640 56,905 -0.23(-3.35%)
Feb 10, 2025 6.880 6.880 6.830 6.870 23,739 +0.00(+0.00%)
Feb 07, 2025 7.010 7.010 6.860 6.870 74,526 +0.06(+0.88%)
Feb 06, 2025 6.660 6.820 6.660 6.810 101,341 +0.30(+4.61%)
Feb 05, 2025 6.440 6.530 6.430 6.510 40,684 +0.10(+1.56%)
Feb 04, 2025 6.420 6.420 6.360 6.410 55,953 +0.02(+0.31%)
Feb 03, 2025 6.330 6.423 6.320 6.390 68,644 -0.06(-0.93%)
Jan 31, 2025 6.480 6.520 6.430 6.450 106,067 -0.11(-1.68%)
Jan 30, 2025 6.560 6.590 6.520 6.560 94,503 +0.14(+2.26%)
Jan 29, 2025 6.400 6.442 6.370 6.415 78,909 -0.24(-3.53%)
Jan 28, 2025 6.630 6.650 6.600 6.650 85,505 +0.06(+0.91%)
Jan 27, 2025 6.560 6.590 6.530 6.590 168,375 +0.17(+2.57%)
Jan 24, 2025 6.400 6.500 6.400 6.425 116,243 +0.16(+2.47%)
Jan 23, 2025 6.210 6.350 6.200 6.270 218,346 +0.12(+1.95%)
Jan 22, 2025 6.190 6.340 6.130 6.150 209,812 -0.04(-0.65%)
Jan 21, 2025 6.100 6.210 6.050 6.190 133,200 +0.23(+3.86%)
Jan 17, 2025 5.850 6.010 5.850 5.960 99,193 +0.10(+1.71%)
Jan 16, 2025 5.910 5.970 5.800 5.860 137,763 -0.05(-0.85%)
Jan 15, 2025 6.140 6.140 5.870 5.910 121,160 +0.03(+0.51%)
Jan 14, 2025 5.940 5.950 5.860 5.880 637,571 +0.15(+2.62%)
Jan 13, 2025 5.800 5.910 5.690 5.730 270,037 -0.08(-1.38%)
Jan 10, 2025 5.940 5.940 5.740 5.810 201,057 -0.26(-4.28%)
Jan 08, 2025 6.070 6.070 5.990 6.070 149,995 -0.08(-1.30%)
Jan 07, 2025 6.150 6.240 6.110 6.150 219,829 +0.00(+0.00%)
Jan 06, 2025 6.340 6.340 6.150 6.150 111,890 -0.09(-1.44%)
Jan 03, 2025 6.300 6.300 6.205 6.240 104,900 -0.08(-1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.