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 (%)
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%)
Apr 01, 2024 7.580 8.160 7.580 7.850 47,977 +0.00(+0.00%)
Mar 28, 2024 7.820 7.850 7.800 7.850 41,588 +0.03(+0.38%)
Mar 27, 2024 7.640 7.820 7.640 7.820 33,722 +0.00(+0.03%)
Mar 26, 2024 7.770 7.839 7.730 7.817 33,504 +0.18(+2.36%)
Mar 25, 2024 7.590 7.678 7.540 7.638 37,142 +0.01(+0.10%)
Mar 22, 2024 7.620 7.630 7.590 7.630 36,657 +0.10(+1.33%)
Mar 21, 2024 7.540 7.560 7.470 7.530 55,388 +0.03(+0.40%)
Mar 20, 2024 7.380 7.530 7.370 7.500 76,293 +0.10(+1.35%)
Mar 19, 2024 7.420 7.420 7.365 7.400 38,910 -0.02(-0.27%)
Mar 18, 2024 7.420 7.460 7.380 7.420 47,749 +0.00(+0.02%)
Mar 15, 2024 7.390 7.440 7.360 7.418 77,711 +0.06(+0.79%)
Mar 14, 2024 7.370 7.380 7.266 7.360 77,401 -0.14(-1.93%)
Mar 13, 2024 7.400 7.530 7.370 7.505 35,794 +0.09(+1.18%)
Mar 12, 2024 7.450 7.470 7.370 7.418 121,671 +0.04(+0.51%)
Mar 11, 2024 7.340 7.430 7.270 7.380 60,134 -0.02(-0.27%)
Mar 08, 2024 7.480 7.500 7.390 7.400 81,467 -0.17(-2.25%)
Mar 07, 2024 7.580 7.620 7.538 7.570 94,930 -0.07(-0.92%)
Mar 06, 2024 7.640 7.709 7.580 7.640 27,505 +0.10(+1.33%)
Mar 05, 2024 7.519 7.612 7.510 7.540 63,743 -0.06(-0.79%)
Mar 04, 2024 7.610 7.660 7.590 7.600 55,763 -0.17(-2.19%)
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.