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

Deutsche Lufthansa S ADR (OP:DLAKY)

6.920 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 3, 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 (%)
Apr 03, 2025 7.070 7.080 6.920 6.920 55,447 -0.28(-3.92%)
Apr 02, 2025 7.090 7.230 7.070 7.202 25,985 +0.06(+0.87%)
Apr 01, 2025 7.250 7.250 7.140 7.140 51,273 -0.15(-2.06%)
Mar 31, 2025 7.190 7.290 7.140 7.290 81,800 -0.23(-3.06%)
Mar 28, 2025 7.600 7.600 7.515 7.520 37,367 -0.23(-2.92%)
Mar 27, 2025 7.700 7.780 7.674 7.746 31,453 -0.04(-0.50%)
Mar 26, 2025 7.900 7.930 7.770 7.785 32,843 -0.18(-2.32%)
Mar 25, 2025 8.050 8.060 7.965 7.970 20,625 +0.05(+0.63%)
Mar 24, 2025 7.960 8.071 7.870 7.920 96,491 -0.07(-0.88%)
Mar 21, 2025 7.960 8.020 7.900 7.990 61,908 -0.10(-1.27%)
Mar 20, 2025 8.150 8.230 8.093 8.093 26,028 -0.27(-3.19%)
Mar 19, 2025 8.300 8.360 8.250 8.360 39,528 -0.10(-1.18%)
Mar 18, 2025 8.500 8.520 8.400 8.460 50,761 +0.06(+0.71%)
Mar 17, 2025 8.310 8.440 8.290 8.400 58,714 +0.20(+2.44%)
Mar 14, 2025 8.300 8.320 8.143 8.200 68,437 +0.20(+2.50%)
Mar 13, 2025 8.040 8.110 7.970 8.000 42,977 +0.14(+1.85%)
Mar 12, 2025 7.870 7.940 7.800 7.855 71,414 -0.26(-3.26%)
Mar 11, 2025 8.240 8.270 8.055 8.120 111,660 -0.32(-3.76%)
Mar 10, 2025 8.380 8.490 8.365 8.437 90,858 -0.24(-2.73%)
Mar 07, 2025 8.460 8.700 8.440 8.674 136,152 +0.17(+2.05%)
Mar 06, 2025 8.670 8.775 8.420 8.500 385,184 +0.76(+9.82%)
Mar 05, 2025 7.540 7.755 7.540 7.740 154,038 +0.61(+8.56%)
Mar 04, 2025 7.060 7.200 6.970 7.130 79,854 -0.09(-1.25%)
Mar 03, 2025 7.210 7.300 7.160 7.220 203,105 +0.14(+1.98%)
Feb 28, 2025 7.100 7.160 7.040 7.080 48,456 +0.03(+0.43%)
Feb 27, 2025 7.060 7.120 7.030 7.050 56,717 -0.05(-0.70%)
Feb 26, 2025 7.070 7.150 7.060 7.100 117,587 +0.08(+1.14%)
Feb 25, 2025 7.020 7.040 6.930 7.020 48,473 +0.20(+2.93%)
Feb 24, 2025 6.850 6.870 6.810 6.820 49,063 +0.21(+3.18%)
Feb 21, 2025 6.670 6.680 6.600 6.610 46,127 -0.09(-1.34%)
Feb 20, 2025 6.720 6.750 6.660 6.700 31,764 +0.05(+0.75%)
Feb 19, 2025 6.580 6.660 6.580 6.650 68,101 -0.30(-4.32%)
Feb 18, 2025 7.040 7.065 6.950 6.950 64,967 -0.06(-0.86%)
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%)
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.