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

Deutsche Lufthansa S ADR (OP: DLAKY )

5.780 -0.290 (-4.78%)
Streaming Delayed Price Updated: 3:29 PM EST, Jan 10, 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 (%)
Jan 08, 2025 6.070 6.070 5.990 6.070 149,995 -0.08(-1.30%)
Jan 07, 2025 6.150 6.240 6.110 6.150 219,829 +0.00(+0.00%)
Jan 06, 2025 6.340 6.340 6.150 6.150 111,890 -0.09(-1.44%)
Jan 03, 2025 6.300 6.300 6.205 6.240 104,900 -0.08(-1.19%)
Jan 02, 2025 6.260 6.399 6.260 6.315 95,248 -0.08(-1.33%)
Dec 31, 2024 6.400 0 -0.05(-0.78%)
Dec 30, 2024 6.260 6.470 6.260 6.450 121,669 +0.02(+0.32%)
Dec 27, 2024 6.470 6.570 6.400 6.430 86,553 -0.12(-1.84%)
Dec 26, 2024 6.570 6.610 6.420 6.550 77,853 -0.03(-0.46%)
Dec 24, 2024 6.740 6.740 6.462 6.580 34,595 +0.09(+1.39%)
Dec 23, 2024 6.260 6.630 6.260 6.490 97,917 -0.01(-0.15%)
Dec 20, 2024 6.260 6.530 6.260 6.500 117,361 +0.10(+1.56%)
Dec 19, 2024 6.429 6.590 6.360 6.400 92,128 -0.05(-0.78%)
Dec 18, 2024 6.790 6.790 6.430 6.450 70,206 -0.27(-4.02%)
Dec 17, 2024 6.860 6.860 6.710 6.720 23,204 -0.25(-3.59%)
Dec 16, 2024 7.080 7.080 6.902 6.970 49,985 -0.11(-1.61%)
Dec 13, 2024 7.040 7.140 7.040 7.084 21,639 +0.04(+0.62%)
Dec 12, 2024 7.180 7.180 6.950 7.040 52,509 +0.13(+1.88%)
Dec 11, 2024 6.670 6.970 6.670 6.910 59,132 -0.09(-1.29%)
Dec 10, 2024 7.040 7.060 6.970 7.000 51,877 -0.06(-0.85%)
Dec 09, 2024 7.000 7.100 7.000 7.060 92,023 +0.00(+0.07%)
Dec 06, 2024 6.820 7.090 6.820 7.055 45,378 +0.11(+1.65%)
Dec 05, 2024 6.840 6.990 6.840 6.940 130,713 +0.31(+4.68%)
Dec 04, 2024 6.630 6.650 6.590 6.630 95,883 -0.11(-1.63%)
Dec 03, 2024 6.710 6.770 6.650 6.740 60,402 +0.11(+1.66%)
Dec 02, 2024 6.640 6.680 6.560 6.630 97,378 -0.06(-0.90%)
Nov 29, 2024 6.600 6.690 6.600 6.690 28,979 +0.21(+3.24%)
Nov 27, 2024 6.478 6.490 6.440 6.480 57,962 +0.09(+1.41%)
Nov 26, 2024 6.460 6.470 6.390 6.390 52,843 -0.08(-1.24%)
Nov 25, 2024 6.450 6.520 6.400 6.470 86,183 +0.17(+2.78%)
Nov 22, 2024 6.260 6.310 6.245 6.295 67,992 -0.08(-1.18%)
Nov 21, 2024 6.440 6.440 6.356 6.370 55,209 -0.11(-1.70%)
Nov 20, 2024 6.540 6.540 6.460 6.480 56,805 -0.13(-1.97%)
Nov 19, 2024 6.490 6.610 6.478 6.610 40,512 -0.07(-1.05%)
Nov 18, 2024 6.645 6.760 6.610 6.680 67,657 -0.17(-2.48%)
Nov 15, 2024 6.740 6.850 6.710 6.850 58,234 +0.36(+5.55%)
Nov 14, 2024 6.540 6.572 6.490 6.490 57,219 -0.01(-0.15%)
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%)
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 and Conditions.