Deutsche Lufthansa Ag (OP: DLAKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 03, 2025 | 7.245 | 50 | +0.04(+0.62%) | |||
| Feb 28, 2025 | 7.200 | 7.200 | 7.200 | 7.200 | 870 | +0.25(+3.60%) |
| Feb 27, 2025 | 6.841 | 6.950 | 6.841 | 6.950 | 45,467 | -0.20(-2.80%) |
| Feb 26, 2025 | 7.150 | 7.150 | 7.150 | 7.150 | 886 | -0.11(-1.56%) |
| Feb 25, 2025 | 7.070 | 7.263 | 7.070 | 7.263 | 10,101 | +0.36(+5.27%) |
| Feb 20, 2025 | 6.900 | 0 | +0.08(+1.10%) | |||
| Feb 19, 2025 | 6.825 | 6.825 | 6.800 | 6.825 | 963 | -0.12(-1.80%) |
| Feb 13, 2025 | 6.950 | 15 | -0.02(-0.29%) | |||
| Feb 10, 2025 | 6.970 | 0 | +0.00(+0.00%) | |||
| Feb 07, 2025 | 6.970 | 6.970 | 6.960 | 6.970 | 1,037 | +0.38(+5.85%) |
| Feb 06, 2025 | 6.585 | 6.585 | 6.585 | 6.585 | 300 | +0.08(+1.31%) |
| Feb 05, 2025 | 6.500 | 6.500 | 6.500 | 6.500 | 100 | +0.00(+0.00%) |
| Feb 04, 2025 | 6.500 | 6.500 | 6.500 | 6.500 | 800 | -0.20(-2.99%) |
| Feb 03, 2025 | 6.700 | 6.700 | 6.200 | 6.700 | 2,377 | -0.30(-4.29%) |
| Jan 30, 2025 | 7.000 | 0 | +0.50(+7.69%) | |||
| Jan 27, 2025 | 6.500 | 0 | +0.26(+4.25%) | |||
| Jan 24, 2025 | 6.235 | 6.235 | 6.235 | 6.235 | 680 | +0.24(+3.92%) |
| Jan 22, 2025 | 6.000 | 0 | -0.16(-2.60%) | |||
| Jan 21, 2025 | 6.150 | 6.160 | 6.150 | 6.160 | 5,100 | +0.40(+6.87%) |
| Jan 15, 2025 | 5.764 | 5 | -0.24(-3.93%) | |||
| Jan 14, 2025 | 6.000 | 6.000 | 6.000 | 6.000 | 2,900 | +0.32(+5.63%) |
| Jan 13, 2025 | 5.680 | 5.700 | 5.680 | 5.680 | 505 | -0.13(-2.20%) |
| Jan 10, 2025 | 5.808 | 5.880 | 5.808 | 5.808 | 4,597 | -0.23(-3.84%) |
| Jan 08, 2025 | 6.040 | 6.040 | 6.040 | 6.040 | 523 | -0.11(-1.83%) |
| Jan 07, 2025 | 5.690 | 6.153 | 5.690 | 6.153 | 2,270 | -0.25(-3.86%) |
| Jan 06, 2025 | 6.400 | 6.400 | 6.140 | 6.400 | 1,164 | +0.00(+0.00%) |
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 and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
