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

Deutsche Lufthansa S ADR (OP: DLAKY )

7.010 -0.020 (-0.28%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 14, 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 (%)
Feb 14, 2025 7.030 7.040 7.010 7.010 33,263 -0.02(-0.28%)
Feb 13, 2025 7.060 7.122 6.950 7.030 132,215 +0.15(+2.18%)
Feb 12, 2025 6.770 6.910 6.750 6.880 133,371 +0.24(+3.61%)
Feb 11, 2025 6.515 6.650 6.510 6.640 56,905 -0.23(-3.35%)
Feb 10, 2025 6.880 6.880 6.830 6.870 23,739 +0.00(+0.00%)
Feb 07, 2025 7.010 7.010 6.860 6.870 74,526 +0.06(+0.88%)
Feb 06, 2025 6.660 6.820 6.660 6.810 101,341 +0.30(+4.61%)
Feb 05, 2025 6.440 6.530 6.430 6.510 40,684 +0.10(+1.56%)
Feb 04, 2025 6.420 6.420 6.360 6.410 55,953 +0.02(+0.31%)
Feb 03, 2025 6.330 6.423 6.320 6.390 68,644 -0.06(-0.93%)
Jan 31, 2025 6.480 6.520 6.430 6.450 106,067 -0.11(-1.68%)
Jan 30, 2025 6.560 6.590 6.520 6.560 94,503 +0.14(+2.26%)
Jan 29, 2025 6.400 6.442 6.370 6.415 78,909 -0.24(-3.53%)
Jan 28, 2025 6.630 6.650 6.600 6.650 85,505 +0.06(+0.91%)
Jan 27, 2025 6.560 6.590 6.530 6.590 168,375 +0.17(+2.57%)
Jan 24, 2025 6.400 6.500 6.400 6.425 116,243 +0.16(+2.47%)
Jan 23, 2025 6.210 6.350 6.200 6.270 218,346 +0.12(+1.95%)
Jan 22, 2025 6.190 6.340 6.130 6.150 209,812 -0.04(-0.65%)
Jan 21, 2025 6.100 6.210 6.050 6.190 133,200 +0.23(+3.86%)
Jan 17, 2025 5.850 6.010 5.850 5.960 99,193 +0.10(+1.71%)
Jan 16, 2025 5.910 5.970 5.800 5.860 137,763 -0.05(-0.85%)
Jan 15, 2025 6.140 6.140 5.870 5.910 121,160 +0.03(+0.51%)
Jan 14, 2025 5.940 5.950 5.860 5.880 637,571 +0.15(+2.62%)
Jan 13, 2025 5.800 5.910 5.690 5.730 270,037 -0.08(-1.38%)
Jan 10, 2025 5.940 5.940 5.740 5.810 201,057 -0.26(-4.28%)
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%)
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.