Deutsche Lufthansa Ag (OP:DLAKF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2025 | 7.370 | 50 | +0.04(+0.59%) | |||
| May 22, 2025 | 7.718 | 7.718 | 7.327 | 7.327 | 994 | +0.03(+0.37%) |
| May 21, 2025 | 7.300 | 7.300 | 7.300 | 7.300 | 100 | -0.00(-0.03%) |
| May 20, 2025 | 7.302 | 7.302 | 7.302 | 7.302 | 1,500 | +0.05(+0.72%) |
| May 19, 2025 | 7.250 | 7.250 | 7.250 | 7.250 | 1,011 | -0.07(-0.98%) |
| May 14, 2025 | 7.322 | 0 | +0.30(+4.30%) | |||
| May 02, 2025 | 7.020 | 0 | -0.11(-1.47%) | |||
| May 01, 2025 | 7.040 | 7.125 | 7.040 | 7.125 | 825 | +0.23(+3.37%) |
| Apr 29, 2025 | 6.892 | 0 | -0.41(-5.58%) | |||
| Apr 28, 2025 | 7.350 | 7.350 | 7.300 | 7.300 | 2,274 | +0.29(+4.14%) |
| Apr 23, 2025 | 7.010 | 0 | +0.34(+5.10%) | |||
| Apr 22, 2025 | 6.650 | 6.670 | 6.650 | 6.670 | 710 | +0.02(+0.30%) |
| Apr 09, 2025 | 6.650 | 0 | +0.15(+2.31%) | |||
| Apr 07, 2025 | 6.500 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2025 | 6.500 | 6.500 | 6.500 | 6.500 | 163 | -0.06(-0.91%) |
| Apr 03, 2025 | 6.560 | 7.000 | 6.560 | 6.560 | 273 | -0.44(-6.29%) |
| Apr 02, 2025 | 7.100 | 7.100 | 7.000 | 7.000 | 4,000 | -0.23(-3.18%) |
| Mar 28, 2025 | 7.230 | 0 | -0.49(-6.41%) | |||
| Mar 27, 2025 | 8.150 | 8.150 | 7.725 | 7.725 | 400 | -0.20(-2.46%) |
| Mar 26, 2025 | 7.920 | 7.920 | 7.440 | 7.920 | 2,800 | +0.04(+0.46%) |
| Mar 25, 2025 | 7.884 | 7.884 | 7.884 | 7.884 | 300 | +0.36(+4.84%) |
| Mar 24, 2025 | 7.520 | 7.520 | 7.520 | 7.520 | 410 | -1.04(-12.15%) |
| Mar 18, 2025 | 8.560 | 0 | +0.55(+6.87%) | |||
| Mar 17, 2025 | 8.010 | 8.010 | 8.010 | 8.010 | 430 | +0.01(+0.12%) |
| Mar 13, 2025 | 8.000 | 0 | -0.11(-1.36%) | |||
| Mar 11, 2025 | 8.110 | 0 | -0.13(-1.58%) | |||
| Mar 10, 2025 | 8.240 | 8.240 | 8.240 | 8.240 | 465 | -0.36(-4.19%) |
| Mar 07, 2025 | 8.420 | 8.600 | 8.420 | 8.600 | 13,600 | +0.00(+0.00%) |
| Mar 06, 2025 | 8.240 | 8.600 | 8.240 | 8.600 | 3,186 | +0.65(+8.18%) |
| Mar 05, 2025 | 7.400 | 7.950 | 7.400 | 7.950 | 573 | +0.71(+9.73%) |
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 Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.