Deutsche Lufthansa Ag (OP: DLAKF )
6.000
-0.798
(-11.74%)
Streaming Delayed Price
Updated: 10:13 AM EST, Nov 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 456 | -0.80(-11.74%) |
| Nov 20, 2024 | 6.798 | 20 | +0.08(+1.16%) | |||
| Nov 19, 2024 | 6.720 | 6.720 | 6.720 | 6.720 | 720 | +0.02(+0.30%) |
| Nov 18, 2024 | 6.700 | 6.700 | 6.700 | 6.700 | 1,002 | +0.20(+3.08%) |
| Nov 13, 2024 | 6.500 | 50 | -0.36(-5.18%) | |||
| Nov 08, 2024 | 6.855 | 14 | +0.50(+7.78%) | |||
| Nov 07, 2024 | 6.360 | 6.360 | 6.360 | 6.360 | 170 | -0.33(-4.90%) |
| Nov 06, 2024 | 6.688 | 6.688 | 6.688 | 6.688 | 585 | -0.28(-4.05%) |
| Nov 01, 2024 | 6.970 | 3 | +0.07(+1.01%) | |||
| Oct 30, 2024 | 6.900 | 99 | +0.26(+3.92%) | |||
| Oct 29, 2024 | 6.640 | 6.640 | 6.640 | 6.640 | 1,010 | -0.56(-7.78%) |
| Oct 24, 2024 | 7.200 | 0 | -0.25(-3.36%) | |||
| Oct 23, 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 201 | +0.54(+7.81%) |
| Oct 22, 2024 | 6.910 | 7.140 | 6.910 | 6.910 | 1,000 | -0.34(-4.69%) |
| Oct 21, 2024 | 7.290 | 7.290 | 7.250 | 7.250 | 301 | +0.05(+0.69%) |
| Oct 18, 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 164 | +0.25(+3.60%) |
| Oct 16, 2024 | 6.950 | 0 | +0.01(+0.14%) | |||
| Oct 09, 2024 | 6.940 | 0 | +0.05(+0.65%) | |||
| Oct 03, 2024 | 6.895 | 0 | +0.05(+0.80%) | |||
| Sep 30, 2024 | 6.840 | 0 | -0.44(-6.04%) | |||
| Sep 26, 2024 | 7.280 | 0 | +0.10(+1.39%) | |||
| Sep 24, 2024 | 7.180 | 0 | +0.00(+0.00%) | |||
| Sep 23, 2024 | 7.000 | 7.180 | 7.000 | 7.180 | 1,509 | +0.18(+2.57%) |
| Sep 19, 2024 | 7.000 | 0 | +0.25(+3.70%) | |||
| Sep 18, 2024 | 6.750 | 6.750 | 6.750 | 6.750 | 5,000 | +0.06(+0.90%) |
| Sep 17, 2024 | 6.880 | 6.880 | 6.370 | 6.690 | 1,822 | +0.14(+2.06%) |
| Sep 16, 2024 | 6.555 | 6.555 | 6.555 | 6.555 | 120 | +0.17(+2.74%) |
| Sep 11, 2024 | 6.380 | 40,000 | +0.13(+2.08%) | |||
| Sep 09, 2024 | 6.250 | 0 | -0.40(-6.02%) | |||
| Sep 06, 2024 | 6.650 | 6.650 | 6.650 | 6.650 | 1,011 | +0.01(+0.15%) |
| Sep 05, 2024 | 6.340 | 6.640 | 6.250 | 6.640 | 6,849 | +0.63(+10.48%) |
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.
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.
