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

Deutsche Lufthansa S ADR (OP:DLAKY)

8.380 -0.150 (-1.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 8.370 8.438 8.330 8.380 46,277 -0.15(-1.76%)
Jul 31, 2025 8.530 8.620 8.500 8.530 49,386 +0.07(+0.83%)
Jul 30, 2025 8.580 8.600 8.440 8.460 173,142 -0.30(-3.41%)
Jul 29, 2025 8.800 8.802 8.755 8.759 14,963 -0.03(-0.34%)
Jul 28, 2025 8.840 8.840 8.770 8.789 19,577 -0.26(-2.88%)
Jul 25, 2025 8.880 9.050 8.880 9.050 15,809 +0.08(+0.89%)
Jul 24, 2025 8.970 8.995 8.950 8.970 38,097 -0.11(-1.21%)
Jul 23, 2025 8.870 9.080 8.850 9.080 79,620 +0.31(+3.59%)
Jul 22, 2025 8.650 8.765 8.640 8.765 17,369 +0.05(+0.63%)
Jul 21, 2025 8.680 8.764 8.670 8.710 29,919 +0.12(+1.40%)
Jul 18, 2025 8.700 8.700 8.550 8.590 23,287 -0.08(-0.91%)
Jul 17, 2025 8.640 8.690 8.604 8.669 14,549 +0.01(+0.09%)
Jul 16, 2025 8.635 8.690 8.580 8.661 38,205 +0.15(+1.71%)
Jul 15, 2025 8.580 8.580 8.515 8.515 8,961 -0.04(-0.53%)
Jul 14, 2025 8.520 8.569 8.500 8.560 16,098 -0.04(-0.52%)
Jul 11, 2025 8.683 8.691 8.590 8.605 8,086 -0.14(-1.60%)
Jul 10, 2025 8.727 8.750 8.711 8.745 20,538 +0.02(+0.22%)
Jul 09, 2025 8.740 8.740 8.649 8.726 33,393 +0.06(+0.65%)
Jul 08, 2025 8.755 8.755 8.510 8.670 34,978 +0.21(+2.42%)
Jul 07, 2025 8.520 8.580 8.190 8.465 14,889 -0.12(-1.34%)
Jul 03, 2025 8.600 8.655 8.580 8.580 27,502 -0.05(-0.53%)
Jul 02, 2025 8.700 8.700 8.530 8.626 29,460 +0.07(+0.76%)
Jul 01, 2025 8.500 8.619 8.450 8.561 12,188 +0.12(+1.43%)
Jun 30, 2025 8.390 8.470 8.180 8.440 52,950 +0.08(+0.96%)
Jun 27, 2025 8.380 8.440 8.310 8.360 43,140 +0.06(+0.77%)
Jun 26, 2025 8.300 8.320 8.220 8.296 15,405 +0.04(+0.45%)
Jun 25, 2025 8.180 8.259 8.120 8.259 50,539 -0.13(-1.56%)
Jun 24, 2025 8.340 8.430 8.340 8.390 85,988 +0.47(+5.93%)
Jun 23, 2025 7.730 7.920 7.720 7.920 82,175 +0.08(+0.99%)
Jun 20, 2025 7.860 7.950 7.770 7.843 31,088 +0.00(+0.03%)
Jun 18, 2025 7.780 7.940 7.760 7.840 102,648 +0.05(+0.71%)
Jun 17, 2025 7.920 7.920 7.740 7.785 34,347 -0.23(-2.93%)
Jun 16, 2025 8.090 8.190 8.020 8.020 56,834 +0.07(+0.88%)
Jun 13, 2025 7.830 7.950 7.820 7.950 62,862 -0.23(-2.84%)
Jun 12, 2025 8.200 8.250 8.170 8.183 29,010 -0.21(-2.47%)
Jun 11, 2025 8.450 8.460 8.390 8.390 42,534 -0.01(-0.12%)
Jun 10, 2025 8.350 8.420 8.350 8.400 39,655 +0.05(+0.60%)
Jun 09, 2025 8.250 8.400 8.250 8.350 49,472 +0.17(+2.08%)
Jun 06, 2025 8.080 8.240 8.080 8.180 557,429 +0.12(+1.55%)
Jun 05, 2025 8.080 8.080 8.000 8.055 53,457 -0.22(-2.72%)
Jun 04, 2025 8.200 8.310 8.170 8.280 58,016 +0.13(+1.60%)
Jun 03, 2025 8.070 8.160 8.020 8.150 47,201 +0.04(+0.49%)
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 Of Service.