Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

6.210 -0.015 (-0.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.150 6.210 6.116 6.210 259,105 -0.02(-0.25%)
Jun 20, 2024 6.340 6.340 6.190 6.225 171,157 -0.25(-3.79%)
Jun 18, 2024 6.410 6.480 6.410 6.470 174,030 +0.06(+0.94%)
Jun 17, 2024 6.390 6.420 6.300 6.410 139,426 +0.05(+0.79%)
Jun 14, 2024 6.380 6.390 6.280 6.360 134,122 -0.11(-1.70%)
Jun 13, 2024 6.620 6.620 6.438 6.470 112,389 -0.41(-5.96%)
Jun 12, 2024 6.900 6.913 6.850 6.880 58,210 +0.19(+2.84%)
Jun 11, 2024 6.700 6.730 6.660 6.690 102,908 -0.09(-1.27%)
Jun 10, 2024 6.780 6.797 6.730 6.776 72,630 -0.08(-1.22%)
Jun 07, 2024 6.860 6.920 6.830 6.860 35,579 -0.09(-1.29%)
Jun 06, 2024 6.940 6.980 6.938 6.950 34,954 -0.07(-1.00%)
Jun 05, 2024 7.080 7.080 6.940 7.020 40,961 +0.04(+0.57%)
Jun 04, 2024 6.920 6.980 6.896 6.980 35,724 -0.08(-1.13%)
Jun 03, 2024 7.050 7.120 7.000 7.060 40,634 +0.04(+0.57%)
May 31, 2024 7.000 7.050 6.970 7.020 84,552 +0.08(+1.15%)
May 30, 2024 6.890 6.940 6.872 6.940 82,630 +0.04(+0.58%)
May 29, 2024 6.940 6.940 6.810 6.900 70,857 -0.17(-2.40%)
May 28, 2024 7.030 7.110 7.030 7.070 67,143 +0.07(+1.00%)
May 24, 2024 7.010 7.010 6.960 7.000 35,259 +0.00(+0.00%)
May 23, 2024 7.062 7.066 6.990 7.000 82,750 -0.04(-0.57%)
May 22, 2024 7.050 7.120 7.030 7.040 55,512 -0.04(-0.64%)
May 21, 2024 7.130 7.130 7.070 7.085 40,780 -0.18(-2.54%)
May 20, 2024 7.294 7.340 7.240 7.270 40,328 -0.06(-0.82%)
May 17, 2024 7.260 7.340 7.260 7.330 34,654 -0.02(-0.27%)
May 16, 2024 7.450 7.450 7.350 7.350 21,026 -0.13(-1.74%)
May 15, 2024 7.480 7.480 7.429 7.480 9,418 +0.01(+0.13%)
May 14, 2024 7.432 7.490 7.370 7.470 58,946 +0.10(+1.32%)
May 13, 2024 7.230 7.400 7.230 7.373 49,626 +0.12(+1.68%)
May 10, 2024 7.220 7.340 7.220 7.251 19,688 -0.05(-0.74%)
May 09, 2024 7.290 7.325 7.280 7.305 41,746 -0.04(-0.48%)
May 08, 2024 7.210 7.420 7.210 7.340 26,784 -0.14(-1.87%)
May 07, 2024 7.390 7.596 7.260 7.480 110,083 -0.05(-0.63%)
May 06, 2024 7.320 7.549 7.320 7.527 25,359 +0.11(+1.45%)
May 03, 2024 7.470 7.540 7.380 7.420 22,097 +0.01(+0.13%)
May 02, 2024 7.365 7.440 7.340 7.410 18,082 +0.10(+1.40%)
May 01, 2024 7.200 7.350 7.200 7.308 19,130 +0.08(+1.08%)
Apr 30, 2024 7.210 7.270 7.200 7.230 47,158 -0.06(-0.82%)
Apr 29, 2024 7.230 7.290 7.200 7.290 74,383 +0.05(+0.66%)
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%)
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.