ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Deutsche Lufthansa S ADR (OP:DLAKY)

9.809 -0.040 (-0.41%)
Streaming Delayed Price Updated: 1:31 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 9.900 9.920 9.850 9.850 12,404 -0.05(-0.51%)
Dec 24, 2025 9.920 9.920 9.856 9.900 2,068 +0.01(+0.10%)
Dec 23, 2025 9.910 9.910 9.830 9.890 9,204 -0.10(-1.00%)
Dec 22, 2025 9.990 10.00 9.960 9.990 29,079 +0.00(+0.00%)
Dec 19, 2025 10.02 10.04 9.960 9.990 26,392 -0.10(-0.99%)
Dec 18, 2025 10.11 10.12 10.06 10.09 41,824 +0.11(+1.10%)
Dec 17, 2025 10.01 10.04 9.960 9.980 22,454 -0.09(-0.89%)
Dec 16, 2025 10.15 10.16 10.04 10.07 56,685 +0.10(+1.00%)
Dec 15, 2025 10.00 10.00 9.910 9.970 77,905 +0.07(+0.71%)
Dec 12, 2025 9.800 9.900 9.790 9.900 89,946 +0.42(+4.41%)
Dec 11, 2025 9.450 9.515 9.440 9.482 9,019 +0.14(+1.52%)
Dec 10, 2025 9.350 9.350 9.230 9.340 18,480 -0.07(-0.74%)
Dec 09, 2025 9.390 9.435 9.380 9.410 19,591 -0.16(-1.72%)
Dec 08, 2025 9.670 9.680 9.553 9.575 41,414 +0.01(+0.16%)
Dec 05, 2025 9.530 9.590 9.510 9.560 13,928 +0.01(+0.10%)
Dec 04, 2025 9.570 9.570 9.510 9.550 19,091 -0.04(-0.42%)
Dec 03, 2025 9.530 9.600 9.515 9.590 19,077 -0.07(-0.72%)
Dec 02, 2025 9.640 9.690 9.600 9.660 135,375 -0.00(-0.00%)
Dec 01, 2025 9.620 9.705 9.610 9.660 42,851 +0.07(+0.73%)
Nov 28, 2025 9.540 9.590 9.530 9.590 45,370 +0.17(+1.80%)
Nov 26, 2025 9.410 9.540 9.410 9.420 30,467 -0.03(-0.32%)
Nov 25, 2025 9.340 9.490 9.330 9.450 61,384 +0.14(+1.50%)
Nov 24, 2025 9.220 9.350 9.200 9.310 99,711 +0.12(+1.31%)
Nov 21, 2025 9.040 9.210 9.040 9.190 71,400 +0.38(+4.31%)
Nov 20, 2025 9.020 9.040 8.810 8.810 56,379 -0.32(-3.50%)
Nov 19, 2025 8.940 9.260 8.940 9.130 90,111 +0.32(+3.63%)
Nov 18, 2025 8.800 8.880 8.750 8.810 49,846 +0.04(+0.46%)
Nov 17, 2025 8.670 8.950 8.670 8.770 58,974 -0.35(-3.84%)
Nov 14, 2025 9.070 9.130 9.050 9.120 79,037 +0.12(+1.33%)
Nov 13, 2025 9.130 9.130 8.850 9.000 36,035 -0.08(-0.88%)
Nov 12, 2025 9.000 9.100 8.830 9.080 29,602 +0.09(+1.00%)
Nov 11, 2025 8.910 9.000 8.885 8.990 57,060 +0.24(+2.74%)
Nov 10, 2025 8.400 8.900 8.400 8.750 46,343 +0.28(+3.33%)
Nov 07, 2025 8.400 8.480 8.371 8.468 61,897 -0.16(-1.88%)
Nov 06, 2025 8.665 8.700 8.575 8.630 53,999 -0.26(-2.92%)
Nov 05, 2025 8.830 8.930 8.780 8.890 96,475 -0.01(-0.11%)
Nov 04, 2025 8.895 8.950 8.840 8.900 175,527 -0.33(-3.58%)
Nov 03, 2025 9.100 9.250 9.060 9.230 184,603 +0.51(+5.87%)
Oct 31, 2025 8.580 8.737 8.570 8.718 61,449 +0.18(+2.08%)
Oct 30, 2025 8.415 8.596 8.410 8.540 100,394 +0.56(+7.02%)
Oct 29, 2025 8.038 8.080 7.980 7.980 34,144 -0.05(-0.62%)
Oct 28, 2025 8.010 8.060 8.001 8.030 43,882 +0.08(+1.01%)
Oct 27, 2025 7.960 7.970 7.910 7.950 38,426 -0.07(-0.81%)
Oct 24, 2025 7.970 8.020 7.950 8.015 40,844 -0.04(-0.46%)
Oct 23, 2025 8.080 8.095 8.010 8.052 51,617 -0.14(-1.68%)
Oct 22, 2025 8.220 8.250 8.178 8.190 25,086 -0.10(-1.15%)
Oct 21, 2025 8.320 8.355 8.270 8.285 54,088 -0.16(-1.95%)
Oct 20, 2025 8.410 8.500 8.410 8.450 22,892 +0.04(+0.48%)
Oct 17, 2025 8.440 8.455 8.380 8.410 22,133 -0.07(-0.83%)
Oct 16, 2025 8.400 8.521 8.380 8.480 40,489 +0.11(+1.25%)
Oct 15, 2025 8.400 8.430 8.320 8.375 36,586 -0.21(-2.50%)
Oct 14, 2025 8.490 8.610 8.380 8.590 58,786 +0.10(+1.18%)
Oct 13, 2025 8.480 8.530 8.475 8.490 26,364 +0.04(+0.47%)
Oct 10, 2025 8.610 8.626 8.450 8.450 29,584 -0.19(-2.20%)
Oct 09, 2025 8.770 8.770 8.630 8.640 63,039 +0.06(+0.70%)
Oct 08, 2025 8.550 8.590 8.530 8.580 42,629 +0.05(+0.59%)
Oct 07, 2025 8.580 8.590 8.510 8.530 23,819 -0.01(-0.08%)
Oct 06, 2025 8.510 8.540 8.498 8.537 28,560 -0.02(-0.19%)
Oct 03, 2025 8.625 8.640 8.540 8.553 46,112 -0.05(-0.55%)
Oct 02, 2025 8.549 8.610 8.490 8.600 40,061 +0.02(+0.23%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.