Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

6.500 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 6.530 6.540 6.450 6.500 57,740 -0.15(-2.26%)
Nov 12, 2024 6.690 6.690 6.620 6.650 51,842 -0.08(-1.19%)
Nov 11, 2024 6.720 6.766 6.700 6.730 51,926 -0.02(-0.30%)
Nov 08, 2024 6.780 6.780 6.710 6.750 32,175 -0.02(-0.30%)
Nov 07, 2024 6.745 6.780 6.680 6.770 31,492 +0.06(+0.89%)
Nov 06, 2024 6.700 6.780 6.670 6.710 43,262 -0.04(-0.52%)
Nov 05, 2024 6.710 6.769 6.710 6.745 29,398 +0.09(+1.34%)
Nov 04, 2024 6.660 6.690 6.650 6.656 49,343 -0.02(-0.36%)
Nov 01, 2024 6.730 6.770 6.660 6.680 35,594 -0.19(-2.77%)
Oct 31, 2024 6.930 6.970 6.867 6.870 39,456 +0.00(+0.00%)
Oct 30, 2024 6.820 6.890 6.820 6.870 60,729 -0.15(-2.14%)
Oct 29, 2024 7.051 7.070 6.980 7.020 76,998 -0.39(-5.26%)
Oct 28, 2024 7.350 7.430 7.350 7.410 61,220 +0.19(+2.63%)
Oct 25, 2024 7.250 7.256 7.190 7.220 14,035 -0.05(-0.72%)
Oct 24, 2024 7.280 7.300 7.221 7.272 44,243 +0.18(+2.57%)
Oct 23, 2024 7.140 7.160 7.085 7.090 29,980 -0.20(-2.74%)
Oct 22, 2024 7.305 7.320 7.230 7.290 37,869 +0.06(+0.83%)
Oct 21, 2024 7.250 7.270 7.180 7.230 65,718 -0.10(-1.36%)
Oct 18, 2024 7.340 7.360 7.310 7.330 30,045 +0.02(+0.27%)
Oct 17, 2024 7.340 7.370 7.300 7.310 38,181 +0.02(+0.27%)
Oct 16, 2024 7.200 7.290 7.200 7.290 29,919 +0.05(+0.74%)
Oct 15, 2024 7.190 7.287 7.190 7.237 52,497 +0.18(+2.50%)
Oct 14, 2024 7.020 7.060 7.000 7.060 37,720 +0.04(+0.57%)
Oct 11, 2024 6.980 7.100 6.980 7.020 80,871 -0.02(-0.28%)
Oct 10, 2024 7.040 7.060 7.030 7.040 85,042 +0.00(+0.00%)
Oct 09, 2024 6.940 7.040 6.940 7.040 59,346 +0.10(+1.50%)
Oct 08, 2024 6.900 6.950 6.890 6.936 97,421 +0.10(+1.48%)
Oct 07, 2024 6.897 6.930 6.820 6.835 29,715 -0.00(-0.07%)
Oct 04, 2024 6.760 6.840 6.760 6.840 31,558 +0.14(+2.09%)
Oct 03, 2024 6.724 6.784 6.675 6.700 11,946 -0.04(-0.59%)
Oct 02, 2024 6.790 6.790 6.720 6.740 72,770 -0.33(-4.67%)
Oct 01, 2024 7.430 7.430 7.035 7.070 55,666 -0.24(-3.25%)
Sep 30, 2024 7.340 7.340 7.270 7.308 47,381 -0.09(-1.23%)
Sep 27, 2024 7.330 7.440 7.320 7.399 48,448 +0.12(+1.63%)
Sep 26, 2024 7.280 7.330 7.240 7.280 44,194 +0.21(+3.04%)
Sep 25, 2024 7.130 7.130 7.050 7.065 15,933 +0.12(+1.80%)
Sep 24, 2024 6.965 6.965 6.927 6.940 25,561 -0.01(-0.14%)
Sep 23, 2024 6.970 6.980 6.950 6.950 62,045 -0.09(-1.26%)
Sep 20, 2024 7.045 7.060 7.020 7.039 46,161 -0.04(-0.58%)
Sep 19, 2024 7.130 7.150 7.070 7.080 76,111 +0.19(+2.76%)
Sep 18, 2024 6.860 6.930 6.850 6.890 50,993 +0.05(+0.73%)
Sep 17, 2024 6.820 7.060 6.770 6.840 113,688 +0.24(+3.62%)
Sep 16, 2024 6.510 6.740 6.510 6.601 30,526 +0.05(+0.78%)
Sep 13, 2024 6.500 6.600 6.500 6.550 93,602 +0.09(+1.47%)
Sep 12, 2024 6.370 6.474 6.370 6.455 88,634 -0.05(-0.84%)
Sep 11, 2024 6.443 6.539 6.443 6.510 70,445 +0.06(+0.93%)
Sep 10, 2024 6.380 6.510 6.380 6.450 49,802 -0.04(-0.62%)
Sep 09, 2024 6.520 6.520 6.360 6.490 49,962 +0.01(+0.15%)
Sep 06, 2024 6.500 6.540 6.431 6.480 45,228 -0.12(-1.82%)
Sep 05, 2024 6.570 6.680 6.541 6.600 64,818 +0.20(+3.12%)
Sep 04, 2024 6.430 6.430 6.270 6.400 56,697 -0.01(-0.16%)
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.