Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

8.990 -0.110 (-1.21%)
Streaming Delayed Price Updated: 3:41 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 9.040 9.040 8.967 8.990 13,384 -0.11(-1.21%)
Dec 07, 2023 9.070 9.110 8.980 9.100 38,902 -0.10(-1.09%)
Dec 06, 2023 9.130 9.270 9.130 9.200 27,986 +0.23(+2.56%)
Dec 05, 2023 9.060 9.070 8.940 8.970 170,507 -0.02(-0.22%)
Dec 04, 2023 8.920 8.990 8.920 8.990 15,510 +0.03(+0.33%)
Dec 01, 2023 8.850 8.960 8.807 8.960 20,422 +0.28(+3.20%)
Nov 30, 2023 8.601 8.720 8.600 8.682 27,126 -0.14(-1.56%)
Nov 29, 2023 8.830 8.864 8.780 8.820 26,332 +0.25(+2.92%)
Nov 28, 2023 8.570 8.570 8.500 8.570 13,267 +0.09(+1.06%)
Nov 27, 2023 8.420 8.480 8.400 8.480 15,482 -0.09(-1.05%)
Nov 24, 2023 8.520 8.580 8.500 8.570 7,670 -0.08(-0.92%)
Nov 22, 2023 8.640 8.690 8.620 8.650 8,518 +0.11(+1.29%)
Nov 21, 2023 8.620 8.660 8.520 8.540 22,729 -0.16(-1.85%)
Nov 20, 2023 8.610 8.717 8.610 8.701 17,052 +0.04(+0.48%)
Nov 17, 2023 8.760 8.760 8.600 8.660 85,186 +0.18(+2.12%)
Nov 16, 2023 8.430 8.540 8.430 8.480 14,040 -0.04(-0.47%)
Nov 15, 2023 8.500 8.600 8.500 8.520 35,760 +0.09(+1.07%)
Nov 14, 2023 8.310 8.510 8.310 8.430 28,751 +0.20(+2.43%)
Nov 13, 2023 8.110 8.252 8.110 8.230 33,422 +0.11(+1.37%)
Nov 10, 2023 8.050 8.129 8.010 8.119 9,736 -0.10(-1.23%)
Nov 09, 2023 8.210 8.320 8.200 8.220 36,207 +0.02(+0.24%)
Nov 08, 2023 8.120 8.290 8.120 8.200 32,985 +0.26(+3.27%)
Nov 07, 2023 7.980 7.980 7.840 7.940 22,048 -0.01(-0.13%)
Nov 06, 2023 8.060 8.060 7.910 7.950 63,977 -0.21(-2.57%)
Nov 03, 2023 8.090 8.230 8.010 8.160 113,668 +0.63(+8.37%)
Nov 02, 2023 7.490 7.620 7.490 7.530 82,893 +0.53(+7.57%)
Nov 01, 2023 6.970 7.045 6.930 7.000 24,395 -0.06(-0.85%)
Oct 31, 2023 7.060 7.090 7.000 7.060 72,156 -0.09(-1.26%)
Oct 30, 2023 7.150 7.160 7.100 7.150 42,796 +0.04(+0.63%)
Oct 27, 2023 7.360 7.360 7.100 7.105 53,446 -0.07(-1.04%)
Oct 26, 2023 7.300 7.300 7.100 7.180 36,360 -0.01(-0.10%)
Oct 25, 2023 7.050 7.290 7.050 7.188 23,435 +0.02(+0.24%)
Oct 24, 2023 7.310 7.310 7.070 7.170 59,468 -0.01(-0.14%)
Oct 23, 2023 7.180 7.210 6.930 7.180 74,999 +0.15(+2.13%)
Oct 20, 2023 7.130 7.130 7.000 7.030 53,428 -0.13(-1.82%)
Oct 19, 2023 7.110 7.250 7.110 7.160 36,420 -0.06(-0.83%)
Oct 18, 2023 7.310 7.310 7.140 7.220 32,245 -0.29(-3.86%)
Oct 17, 2023 7.490 7.580 7.460 7.510 53,204 -0.08(-1.05%)
Oct 16, 2023 7.560 7.605 7.490 7.590 35,290 +0.12(+1.61%)
Oct 13, 2023 7.490 7.516 7.460 7.470 20,472 -0.04(-0.53%)
Oct 12, 2023 7.640 7.640 7.500 7.510 23,922 -0.24(-3.10%)
Oct 11, 2023 7.830 7.830 7.719 7.750 37,118 -0.02(-0.26%)
Oct 10, 2023 7.710 7.830 7.695 7.770 30,942 +0.20(+2.64%)
Oct 09, 2023 7.560 7.580 7.480 7.570 36,399 -0.32(-4.06%)
Oct 06, 2023 7.700 7.920 7.700 7.890 22,078 +0.11(+1.41%)
Oct 05, 2023 7.745 7.790 7.720 7.780 21,402 +0.17(+2.17%)
Oct 04, 2023 7.508 7.649 7.478 7.615 61,285 +0.04(+0.59%)
Oct 03, 2023 7.620 7.630 7.560 7.570 56,978 -0.24(-3.07%)
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.