Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

7.810 -0.140 (-1.76%)
Streaming Delayed Price Updated: 2:25 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 7.930 7.950 7.910 7.950 28,820 +0.16(+2.05%)
Feb 26, 2024 7.800 7.850 7.770 7.790 30,006 -0.16(-1.95%)
Feb 23, 2024 7.870 7.955 7.860 7.945 14,944 -0.11(-1.30%)
Feb 22, 2024 8.080 8.130 8.000 8.050 34,033 +0.06(+0.75%)
Feb 21, 2024 7.930 8.000 7.920 7.990 29,206 +0.10(+1.28%)
Feb 20, 2024 7.860 7.900 7.850 7.889 25,273 -0.02(-0.27%)
Feb 16, 2024 7.960 7.970 7.910 7.910 36,781 -0.06(-0.75%)
Feb 15, 2024 7.996 8.020 7.935 7.970 27,902 +0.06(+0.76%)
Feb 14, 2024 7.915 7.949 7.860 7.910 34,908 -0.01(-0.09%)
Feb 13, 2024 7.930 7.962 7.875 7.917 60,843 -0.17(-2.14%)
Feb 12, 2024 8.080 8.130 8.080 8.090 42,221 -0.02(-0.25%)
Feb 09, 2024 8.110 8.130 8.050 8.110 33,127 -0.17(-2.05%)
Feb 08, 2024 8.250 8.300 8.200 8.280 47,317 +0.06(+0.70%)
Feb 07, 2024 8.230 8.230 8.180 8.222 17,867 -0.09(-1.05%)
Feb 06, 2024 8.240 8.317 8.230 8.310 29,590 +0.04(+0.48%)
Feb 05, 2024 8.300 8.300 8.207 8.270 56,058 -0.19(-2.25%)
Feb 02, 2024 8.460 8.500 8.420 8.460 38,436 +0.00(+0.00%)
Feb 01, 2024 8.350 8.460 8.330 8.460 46,703 +0.21(+2.53%)
Jan 31, 2024 8.390 8.415 8.250 8.251 37,434 -0.14(-1.71%)
Jan 30, 2024 8.420 8.460 8.390 8.394 9,584 +0.02(+0.26%)
Jan 29, 2024 8.300 8.385 8.300 8.372 15,660 +0.00(+0.02%)
Jan 26, 2024 8.419 8.440 8.345 8.370 21,688 -0.04(-0.48%)
Jan 25, 2024 8.450 8.500 8.377 8.410 11,432 +0.12(+1.45%)
Jan 24, 2024 8.360 8.360 8.290 8.290 26,475 +0.28(+3.50%)
Jan 23, 2024 8.020 8.030 7.965 8.010 45,616 +0.12(+1.59%)
Jan 22, 2024 7.890 7.945 7.885 7.885 63,022 -0.02(-0.19%)
Jan 19, 2024 7.870 7.920 7.830 7.900 30,621 -0.07(-0.88%)
Jan 18, 2024 7.930 7.970 7.873 7.970 68,512 +0.09(+1.21%)
Jan 17, 2024 7.860 7.890 7.850 7.875 29,820 -0.08(-0.94%)
Jan 16, 2024 7.920 7.960 7.880 7.950 51,337 -0.24(-2.93%)
Jan 12, 2024 8.330 8.330 8.180 8.190 43,438 -0.25(-2.96%)
Jan 11, 2024 8.490 8.490 8.340 8.440 27,650 -0.11(-1.29%)
Jan 10, 2024 8.555 8.570 8.520 8.550 10,372 -0.08(-0.93%)
Jan 09, 2024 8.630 8.660 8.610 8.630 28,791 -0.09(-1.03%)
Jan 08, 2024 8.640 8.750 8.610 8.720 27,217 +0.23(+2.69%)
Jan 05, 2024 8.510 8.569 8.440 8.491 29,918 +0.14(+1.69%)
Jan 04, 2024 8.310 8.400 8.310 8.350 27,883 +0.12(+1.46%)
Jan 03, 2024 8.330 8.330 8.230 8.230 38,943 -0.21(-2.49%)
Jan 02, 2024 8.490 8.540 8.440 8.440 58,626 -0.36(-4.09%)
Dec 29, 2023 8.740 8.840 8.740 8.800 53,543 -0.04(-0.45%)
Dec 28, 2023 8.830 8.870 8.830 8.840 22,980 -0.06(-0.67%)
Dec 27, 2023 8.820 8.912 8.820 8.900 29,417 +0.08(+0.94%)
Dec 26, 2023 8.740 8.900 8.740 8.818 11,722 +0.06(+0.66%)
Dec 22, 2023 8.850 8.850 8.760 8.760 125,227 -0.08(-0.90%)
Dec 21, 2023 8.880 8.880 8.820 8.840 45,785 +0.08(+0.91%)
Dec 20, 2023 8.760 8.885 8.760 8.761 11,637 -0.12(-1.36%)
Dec 19, 2023 8.770 8.900 8.770 8.881 21,429 +0.18(+2.09%)
Dec 18, 2023 8.710 8.740 8.621 8.700 8,252 -0.16(-1.81%)
Dec 15, 2023 8.820 8.865 8.780 8.860 11,812 -0.12(-1.33%)
Dec 14, 2023 9.100 9.100 8.900 8.979 34,278 +0.26(+2.97%)
Dec 13, 2023 8.700 8.790 8.600 8.720 32,422 -0.16(-1.80%)
Dec 12, 2023 8.760 8.880 8.740 8.880 49,455 +0.12(+1.43%)
Dec 11, 2023 8.796 8.800 8.670 8.755 97,575 -0.23(-2.61%)
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%)
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.