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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.251 -0.054 (-0.74%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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 (%)
Jan 31, 2024 8.390 8.415 8.250 8.251 37,434 -0.14(-1.71%)
Jan 30, 2024 8.420 8.460 8.390 8.394 9,584 +0.02(+0.26%)
Jan 29, 2024 8.300 8.385 8.300 8.372 15,660 +0.00(+0.02%)
Jan 26, 2024 8.419 8.440 8.345 8.370 21,688 -0.04(-0.48%)
Jan 25, 2024 8.450 8.500 8.377 8.410 11,432 +0.12(+1.45%)
Jan 24, 2024 8.360 8.360 8.290 8.290 26,475 +0.28(+3.50%)
Jan 23, 2024 8.020 8.030 7.965 8.010 45,616 +0.12(+1.59%)
Jan 22, 2024 7.890 7.945 7.885 7.885 63,022 -0.02(-0.19%)
Jan 19, 2024 7.870 7.920 7.830 7.900 30,621 -0.07(-0.88%)
Jan 18, 2024 7.930 7.970 7.873 7.970 68,512 +0.09(+1.21%)
Jan 17, 2024 7.860 7.890 7.850 7.875 29,820 -0.08(-0.94%)
Jan 16, 2024 7.920 7.960 7.880 7.950 51,337 -0.24(-2.93%)
Jan 12, 2024 8.330 8.330 8.180 8.190 43,438 -0.25(-2.96%)
Jan 11, 2024 8.490 8.490 8.340 8.440 27,650 -0.11(-1.29%)
Jan 10, 2024 8.555 8.570 8.520 8.550 10,372 -0.08(-0.93%)
Jan 09, 2024 8.630 8.660 8.610 8.630 28,791 -0.09(-1.03%)
Jan 08, 2024 8.640 8.750 8.610 8.720 27,217 +0.23(+2.69%)
Jan 05, 2024 8.510 8.569 8.440 8.491 29,918 +0.14(+1.69%)
Jan 04, 2024 8.310 8.400 8.310 8.350 27,883 +0.12(+1.46%)
Jan 03, 2024 8.330 8.330 8.230 8.230 38,943 -0.21(-2.49%)
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.