Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Deutsche Lufthansa S ADR
(OP:
DLAKY
)
6.319
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jul 22, 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 (%)
Jul 22, 2024
6.300
6.330
6.250
6.319
74,959
-0.04(-0.65%)
Jul 19, 2024
6.360
6.360
6.300
6.360
91,118
-0.09(-1.40%)
Jul 18, 2024
6.420
6.490
6.410
6.450
74,382
+0.01(+0.16%)
Jul 17, 2024
6.340
6.480
6.300
6.440
101,456
+0.20(+3.21%)
Jul 16, 2024
6.200
6.240
6.165
6.240
96,761
-0.10(-1.58%)
Jul 15, 2024
6.340
6.370
6.310
6.340
65,765
-0.04(-0.63%)
Jul 12, 2024
6.270
6.430
6.200
6.380
65,786
+0.03(+0.47%)
Jul 11, 2024
6.350
6.390
6.320
6.350
137,062
-0.13(-2.01%)
Jul 10, 2024
6.520
6.520
6.450
6.480
61,066
-0.04(-0.61%)
Jul 09, 2024
6.530
6.530
6.420
6.520
78,149
-0.06(-0.87%)
Jul 08, 2024
6.620
6.670
6.570
6.577
92,900
-0.02(-0.35%)
Jul 05, 2024
6.700
6.700
6.460
6.600
135,664
+0.15(+2.33%)
Jul 03, 2024
6.450
6.539
6.370
6.450
94,143
+0.22(+3.53%)
Jul 02, 2024
6.330
6.330
6.210
6.230
148,504
-0.01(-0.16%)
Jul 01, 2024
6.200
6.320
6.190
6.240
166,087
+0.09(+1.46%)
Jun 28, 2024
6.160
6.180
6.120
6.150
220,206
+0.03(+0.46%)
Jun 27, 2024
6.060
6.160
6.060
6.122
126,277
-0.04(-0.62%)
Jun 26, 2024
6.140
6.180
6.130
6.160
132,874
-0.11(-1.75%)
Jun 25, 2024
6.220
6.270
6.200
6.270
351,162
+0.00(+0.00%)
Jun 24, 2024
6.240
6.330
6.220
6.270
300,216
+0.06(+0.97%)
Jun 21, 2024
6.150
6.210
6.116
6.210
259,105
-0.02(-0.25%)
Jun 20, 2024
6.340
6.340
6.190
6.225
171,157
-0.25(-3.79%)
Jun 18, 2024
6.410
6.480
6.410
6.470
174,030
+0.06(+0.94%)
Jun 17, 2024
6.390
6.420
6.300
6.410
139,426
+0.05(+0.79%)
Jun 14, 2024
6.380
6.390
6.280
6.360
134,122
-0.11(-1.70%)
Jun 13, 2024
6.620
6.620
6.438
6.470
112,389
-0.41(-5.96%)
Jun 12, 2024
6.900
6.913
6.850
6.880
58,210
+0.19(+2.84%)
Jun 11, 2024
6.700
6.730
6.660
6.690
102,908
-0.09(-1.27%)
Jun 10, 2024
6.780
6.797
6.730
6.776
72,630
-0.08(-1.22%)
Jun 07, 2024
6.860
6.920
6.830
6.860
35,579
-0.09(-1.29%)
Jun 06, 2024
6.940
6.980
6.938
6.950
34,954
-0.07(-1.00%)
Jun 05, 2024
7.080
7.080
6.940
7.020
40,961
+0.04(+0.57%)
Jun 04, 2024
6.920
6.980
6.896
6.980
35,724
-0.08(-1.13%)
Jun 03, 2024
7.050
7.120
7.000
7.060
40,634
+0.04(+0.57%)
May 31, 2024
7.000
7.050
6.970
7.020
84,552
+0.08(+1.15%)
May 30, 2024
6.890
6.940
6.872
6.940
82,630
+0.04(+0.58%)
May 29, 2024
6.940
6.940
6.810
6.900
70,857
-0.17(-2.40%)
May 28, 2024
7.030
7.110
7.030
7.070
67,143
+0.07(+1.00%)
May 24, 2024
7.010
7.010
6.960
7.000
35,259
+0.00(+0.00%)
May 23, 2024
7.062
7.066
6.990
7.000
82,750
-0.04(-0.57%)
May 22, 2024
7.050
7.120
7.030
7.040
55,512
-0.04(-0.64%)
May 21, 2024
7.130
7.130
7.070
7.085
40,780
-0.18(-2.54%)
May 20, 2024
7.294
7.340
7.240
7.270
40,328
-0.06(-0.82%)
May 17, 2024
7.260
7.340
7.260
7.330
34,654
-0.02(-0.27%)
May 16, 2024
7.450
7.450
7.350
7.350
21,026
-0.13(-1.74%)
May 15, 2024
7.480
7.480
7.429
7.480
9,418
+0.01(+0.13%)
May 14, 2024
7.432
7.490
7.370
7.470
58,946
+0.10(+1.32%)
May 13, 2024
7.230
7.400
7.230
7.373
49,626
+0.12(+1.68%)
May 10, 2024
7.220
7.340
7.220
7.251
19,688
-0.05(-0.74%)
May 09, 2024
7.290
7.325
7.280
7.305
41,746
-0.04(-0.48%)
May 08, 2024
7.210
7.420
7.210
7.340
26,784
-0.14(-1.87%)
May 07, 2024
7.390
7.596
7.260
7.480
110,083
-0.05(-0.63%)
May 06, 2024
7.320
7.549
7.320
7.527
25,359
+0.11(+1.45%)
May 03, 2024
7.470
7.540
7.380
7.420
22,097
+0.01(+0.13%)
May 02, 2024
7.365
7.440
7.340
7.410
18,082
+0.10(+1.40%)
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
.