FinancialContent is the trusted provider of stock market information to the media industry.
Deutsche Lufthansa S (OP: DLAKY)
16.54 USD  -0.18 (-1.08%)
Streaming Delayed Price  /  Updated: 1:18 PM EDT, Jun 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 24, 2019 16.69 16.75 16.63 16.72 39,064 -0.12(-0.71%)
Jun 21, 2019 16.88 16.91 16.74 16.84 47,500 -0.04(-0.24%)
Jun 20, 2019 16.91 16.91 16.84 16.88 72,065 -0.06(-0.35%)
Jun 19, 2019 16.91 16.94 16.81 16.94 52,465 -0.14(-0.82%)
Jun 18, 2019 16.90 17.10 16.82 17.08 199,745 -0.51(-2.90%)
Jun 17, 2019 17.70 17.79 17.50 17.59 56,182 -2.27(-11.43%)
Jun 14, 2019 19.88 19.88 19.80 19.86 15,500 -0.31(-1.54%)
Jun 13, 2019 20.22 20.22 20.13 20.17 32,453 +0.14(+0.69%)
Jun 12, 2019 20.06 20.08 19.93 20.03 30,269 +0.04(+0.21%)
Jun 11, 2019 20.06 20.17 19.94 19.99 93,936 +0.10(+0.50%)
Jun 10, 2019 19.85 19.98 19.85 19.89 28,224 -0.03(-0.13%)
Jun 07, 2019 19.83 19.97 19.83 19.92 317,400 +0.12(+0.63%)
Jun 06, 2019 19.80 19.83 19.64 19.79 22,598 +0.11(+0.56%)
Jun 05, 2019 19.63 19.77 19.63 19.68 47,720 -0.05(-0.25%)
Jun 04, 2019 19.70 19.74 19.62 19.73 57,154 +0.58(+3.03%)
Jun 03, 2019 18.99 19.20 18.95 19.15 33,221 +0.17(+0.90%)
May 31, 2019 19.04 19.06 18.98 18.98 25,100 -0.28(-1.45%)
May 30, 2019 19.19 19.35 19.19 19.26 40,307 -0.05(-0.26%)
May 29, 2019 19.45 19.45 19.27 19.31 64,229 -0.14(-0.72%)
May 28, 2019 19.80 19.81 19.45 19.45 35,585 -0.07(-0.36%)
May 24, 2019 19.57 19.60 19.50 19.52 32,300 +0.01(+0.05%)
May 23, 2019 19.12 19.58 19.03 19.51 32,292 -0.02(-0.10%)
May 22, 2019 19.53 19.60 19.46 19.53 29,623 -0.50(-2.50%)
May 21, 2019 19.99 20.08 19.87 20.03 62,028 +0.02(+0.10%)
May 20, 2019 20.00 20.10 19.92 20.01 24,803 -0.27(-1.33%)
May 17, 2019 20.28 20.42 20.19 20.28 17,900 +0.08(+0.40%)
May 16, 2019 20.17 20.28 20.09 20.20 46,951 -0.10(-0.49%)
May 15, 2019 20.02 20.38 20.01 20.30 66,998 -0.14(-0.68%)
May 14, 2019 20.40 20.65 20.22 20.44 70,233 -0.02(-0.10%)
May 13, 2019 20.46 20.57 20.31 20.46 34,376 -0.46(-2.20%)
May 10, 2019 20.80 21.01 20.69 20.92 46,000 -0.35(-1.65%)
May 09, 2019 20.97 21.31 20.95 21.27 23,388 -0.61(-2.79%)
May 08, 2019 21.66 21.88 21.65 21.88 19,998 -0.91(-3.97%)
May 07, 2019 22.95 22.97 22.54 22.79 19,589 -0.54(-2.29%)
May 06, 2019 22.99 23.32 22.99 23.32 8,060 -0.23(-0.98%)
May 03, 2019 23.50 23.58 23.40 23.55 6,900 -0.46(-1.92%)
May 02, 2019 24.09 24.09 23.97 24.01 8,281 -0.10(-0.41%)
May 01, 2019 24.10 24.23 23.98 24.11 8,758 +0.00(+0.00%)
Apr 30, 2019 24.32 24.32 23.92 24.11 23,333 -0.80(-3.21%)
Apr 29, 2019 24.81 24.91 24.75 24.91 9,421 +0.27(+1.10%)
Apr 26, 2019 24.64 24.73 24.61 24.64 7,700 +0.00(+0.00%)
Apr 25, 2019 24.47 24.64 24.45 24.64 8,755 +0.16(+0.67%)
Apr 24, 2019 24.61 24.64 24.43 24.48 12,149 -0.29(-1.15%)
Apr 23, 2019 24.71 24.80 24.60 24.76 8,874 -0.62(-2.46%)
Apr 22, 2019 25.50 25.50 25.19 25.39 42,797 +0.02(+0.10%)
Apr 18, 2019 25.30 25.44 25.26 25.36 27,600 +0.16(+0.63%)
Apr 17, 2019 25.34 25.39 25.19 25.20 24,401 +0.13(+0.52%)
Apr 16, 2019 25.30 25.32 25.06 25.07 151,731 +1.32(+5.56%)
Apr 15, 2019 24.95 25.00 23.59 23.75 60,714 -0.78(-3.18%)
Apr 12, 2019 24.50 24.55 24.50 24.53 5,200 +0.31(+1.28%)
Apr 11, 2019 24.25 24.30 24.16 24.22 11,234 +0.66(+2.82%)
Apr 10, 2019 23.54 23.58 23.45 23.55 39,766 +0.33(+1.42%)
Apr 09, 2019 23.23 23.27 23.22 23.23 17,808 -0.11(-0.47%)
Apr 08, 2019 23.39 23.43 23.28 23.33 8,225 +0.05(+0.24%)
Apr 05, 2019 23.19 23.34 23.17 23.28 9,300 +0.09(+0.39%)
Apr 04, 2019 23.02 23.26 23.02 23.19 13,041 +0.33(+1.42%)
Apr 03, 2019 22.88 22.95 22.79 22.86 19,187 +0.60(+2.72%)
Apr 02, 2019 22.25 22.31 22.15 22.26 17,305 +0.21(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.