Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Deutsche Lufthansa S ADR
(OP:
DLAKY
)
6.840
+0.140 (+2.09%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 4, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 04, 2024
6.760
6.840
6.760
6.840
31,558
+0.14(+2.09%)
Oct 03, 2024
6.724
6.784
6.675
6.700
11,946
-0.04(-0.59%)
Oct 02, 2024
6.790
6.790
6.720
6.740
72,770
-0.33(-4.67%)
Oct 01, 2024
7.430
7.430
7.035
7.070
55,666
-0.24(-3.25%)
Sep 30, 2024
7.340
7.340
7.270
7.308
47,381
-0.09(-1.23%)
Sep 27, 2024
7.330
7.440
7.320
7.399
48,448
+0.12(+1.63%)
Sep 26, 2024
7.280
7.330
7.240
7.280
44,194
+0.21(+3.04%)
Sep 25, 2024
7.130
7.130
7.050
7.065
15,933
+0.12(+1.80%)
Sep 24, 2024
6.965
6.965
6.927
6.940
25,561
-0.01(-0.14%)
Sep 23, 2024
6.970
6.980
6.950
6.950
62,045
-0.09(-1.26%)
Sep 20, 2024
7.045
7.060
7.020
7.039
46,161
-0.04(-0.58%)
Sep 19, 2024
7.130
7.150
7.070
7.080
76,111
+0.19(+2.76%)
Sep 18, 2024
6.860
6.930
6.850
6.890
50,993
+0.05(+0.73%)
Sep 17, 2024
6.820
7.060
6.770
6.840
113,688
+0.24(+3.62%)
Sep 16, 2024
6.510
6.740
6.510
6.601
30,526
+0.05(+0.78%)
Sep 13, 2024
6.500
6.600
6.500
6.550
93,602
+0.09(+1.47%)
Sep 12, 2024
6.370
6.474
6.370
6.455
88,634
-0.05(-0.84%)
Sep 11, 2024
6.443
6.539
6.443
6.510
70,445
+0.06(+0.93%)
Sep 10, 2024
6.380
6.510
6.380
6.450
49,802
-0.04(-0.62%)
Sep 09, 2024
6.520
6.520
6.360
6.490
49,962
+0.01(+0.15%)
Sep 06, 2024
6.500
6.540
6.431
6.480
45,228
-0.12(-1.82%)
Sep 05, 2024
6.570
6.680
6.541
6.600
64,818
+0.20(+3.12%)
Sep 04, 2024
6.430
6.430
6.270
6.400
56,697
-0.01(-0.16%)
Sep 03, 2024
6.480
6.490
6.350
6.410
46,511
-0.17(-2.58%)
Aug 30, 2024
6.520
6.610
6.520
6.580
103,660
+0.04(+0.61%)
Aug 29, 2024
6.530
6.603
6.530
6.540
52,775
+0.04(+0.66%)
Aug 28, 2024
6.480
6.530
6.474
6.497
54,241
-0.06(-0.96%)
Aug 27, 2024
6.500
6.570
6.480
6.560
70,479
+0.16(+2.50%)
Aug 26, 2024
6.406
6.440
6.380
6.400
61,524
-0.03(-0.48%)
Aug 23, 2024
6.250
6.431
6.250
6.431
47,049
+0.17(+2.71%)
Aug 22, 2024
6.300
6.350
6.250
6.261
55,149
-0.08(-1.24%)
Aug 21, 2024
6.240
6.340
6.240
6.340
69,791
+0.03(+0.48%)
Aug 20, 2024
6.230
6.310
6.210
6.310
80,121
+0.01(+0.16%)
Aug 19, 2024
6.330
6.330
6.220
6.300
161,592
+0.10(+1.61%)
Aug 16, 2024
6.180
6.200
6.170
6.200
68,369
-0.02(-0.32%)
Aug 15, 2024
6.250
6.250
6.190
6.220
114,841
+0.04(+0.68%)
Aug 14, 2024
6.200
6.214
6.170
6.178
104,738
-0.00(-0.03%)
Aug 13, 2024
6.190
6.190
6.115
6.180
116,643
+0.04(+0.65%)
Aug 12, 2024
6.120
6.160
6.090
6.140
112,275
-0.09(-1.44%)
Aug 09, 2024
6.230
6.260
6.140
6.230
217,060
+0.05(+0.81%)
Aug 08, 2024
6.160
6.190
6.130
6.180
154,364
+0.03(+0.49%)
Aug 07, 2024
6.270
6.280
6.121
6.150
238,892
-0.11(-1.76%)
Aug 06, 2024
6.180
6.310
6.160
6.260
199,454
+0.07(+1.13%)
Aug 05, 2024
6.150
6.210
6.070
6.190
138,276
+0.04(+0.65%)
Aug 02, 2024
6.060
6.170
6.050
6.150
111,320
-0.04(-0.71%)
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
.