Free Trial

Deutsche Lufthansa (DLAKY) Stock Chart & Stock Price History

$7.00
-0.04 (-0.57%)
(As of 05/23/2024 ET)

Deutsche Lufthansa Stock Price Performance

5 Day
Performance
-4.50%
1 Month
Performance
-2.52%
3 Month
Performance
-11.89%
6 Month
Performance
-18.32%
Year-To-Date
Performance
-20.45%
1 Year
Performance
-29.08%
Receive DLAKY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Deutsche Lufthansa and its competitors with MarketBeat's FREE daily newsletter

DLAKY Stock Chart for Friday, May, 24, 2024

Deutsche Lufthansa Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2024$7.04$7.00
-0.57%
$7.07$6.9982,538 shs$8.38 billion
05/22/2024$7.09$7.04
-0.64%
$7.12$7.0355,512 shs$8.42 billion
05/21/2024$7.27$7.09
-2.54%
$7.13$7.0736,289 shs$8.48 billion
05/20/2024$7.33$7.27
-0.82%
$7.34$7.2440,328 shs$8.70 billion
05/17/2024$7.35$7.33
-0.27%
$7.34$7.2634,447 shs$8.77 billion
05/16/2024$7.48$7.35
-1.74%
$7.45$7.3521,026 shs$8.80 billion
05/15/2024$7.47$7.48
+0.13%
$7.48$7.439,418 shs$8.95 billion
05/14/2024$7.37$7.47
+1.36%
$7.49$7.3758,946 shs$8.94 billion
05/13/2024$7.25$7.37
+1.64%
$7.40$7.2349,626 shs$8.82 billion
05/10/2024$7.31$7.25
-0.74%
$7.34$7.2219,688 shs$8.68 billion
05/09/2024$7.34$7.31
-0.48%
$7.33$7.2841,746 shs$8.74 billion
05/08/2024$7.48$7.34
-1.87%
$7.42$7.2126,783 shs$8.78 billion
05/07/2024$7.53$7.48
-0.63%
$7.60$7.26110,083 shs$8.95 billion
05/06/2024$7.42$7.53
+1.45%
$7.55$7.3225,242 shs$9.01 billion
05/03/2024$7.41$7.42
+0.13%
$7.54$7.3821,900 shs$8.88 billion
05/02/2024$7.31$7.41
+1.40%
$7.44$7.3418,082 shs$8.87 billion
05/01/2024$7.23$7.31
+1.08%
$7.35$7.2019,130 shs$8.74 billion
04/30/2024$7.29$7.23
-0.82%
$7.27$7.2047,158 shs$8.65 billion
04/29/2024$7.24$7.29
+0.66%
$7.29$7.2074,383 shs$8.72 billion
04/26/2024$7.21$7.24
+0.52%
$7.30$7.1520,323 shs$8.67 billion
04/25/2024$7.18$7.21
+0.33%
$7.22$7.0241,237 shs$8.62 billion
04/24/2024$7.27$7.18
-1.15%
$7.21$7.1225,914 shs$8.59 billion
04/23/2024$7.31$7.27
-0.62%
$7.30$7.1838,343 shs$8.69 billion
04/22/2024$7.19$7.31
+1.70%
$7.32$7.2350,148 shs$8.75 billion
04/19/2024$7.08$7.19
+1.55%
$7.24$7.0740,582 shs$8.60 billion
04/18/2024$6.73$7.08
+5.16%
$7.21$7.0150,326 shs$8.47 billion
04/17/2024$6.82$6.73
-1.32%
$6.81$6.70109,717 shs$8.05 billion
04/16/2024$6.97$6.82
-2.15%
$6.88$6.75133,084 shs$8.16 billion
04/15/2024$7.28$6.97
-4.26%
$7.40$6.91123,769 shs$8.34 billion
04/12/2024$7.50$7.28
-2.95%
$7.33$7.2239,322 shs$8.71 billion
04/11/2024$7.65$7.50
-1.95%
$7.51$7.3941,517 shs$8.98 billion
04/10/2024$7.70$7.65
-0.63%
$7.74$7.6423,342 shs$9.15 billion
04/09/2024$7.70$7.70$7.77$7.6534,446 shs$9.21 billion
04/08/2024$7.50$7.70
+2.65%
$7.73$7.6334,446 shs$9.21 billion
04/05/2024$7.72$7.50
-2.85%
$7.55$7.4627,863 shs$8.97 billion
04/04/2024$7.72$7.72$7.83$7.7020,886 shs$9.24 billion
04/03/2024$7.63$7.72
+1.15%
$7.72$7.6120,712 shs$9.24 billion
04/02/2024$7.85$7.63
-2.77%
$7.70$7.6049,012 shs$9.13 billion
04/01/2024$7.85$7.85$8.16$7.5847,977 shs$9.39 billion
03/29/2024$7.85$7.85$7.85$7.8041,588 shs$9.39 billion
A personal note from Behind The Markets' CEO Dylan Jovine... (Ad)

Today, I'm offering you the chance to receive a PLATINUM BTM subscription for up to 90% OFF! If you want to see just how much your mystery discount is...

You can UNCOVER YOUR MYSTERY DISCOUNT HERE!
03/28/2024$7.82$7.85
+0.38%
$7.85$7.8041,588 shs$9.39 billion
03/27/2024$7.82$7.82
+0.03%
$7.82$7.6433,722 shs$9.36 billion
03/26/2024$7.64$7.82
+2.36%
$7.84$7.7333,504 shs$9.35 billion
03/25/2024$7.63$7.64
+0.10%
$7.68$7.5435,627 shs$9.14 billion
03/22/2024$7.53$7.63
+1.33%
$7.63$7.5936,657 shs$9.13 billion
03/21/2024$7.50$7.53
+0.40%
$7.56$7.4755,309 shs$9.01 billion
03/20/2024$7.40$7.50
+1.35%
$7.53$7.3776,293 shs$8.97 billion
03/19/2024$7.42$7.40
-0.27%
$7.42$7.3738,910 shs$8.85 billion
03/18/2024$7.42$7.42
+0.02%
$7.46$7.3847,749 shs$8.88 billion
03/15/2024$7.33$7.36
+0.46%
$7.44$7.3677,401 shs$8.81 billion
03/14/2024$7.51$7.33
-2.39%
$7.37$7.2775,188 shs$8.77 billion
03/13/2024$7.42$7.51
+1.18%
$7.53$7.3735,578 shs$8.98 billion
03/12/2024$7.38$7.42
+0.51%
$7.47$7.37121,671 shs$8.88 billion
03/11/2024$7.40$7.38
-0.27%
$7.43$7.2752,913 shs$8.83 billion
03/08/2024$7.57$7.40
-2.25%
$7.50$7.3980,848 shs$8.85 billion
03/07/2024$7.64$7.57
-0.92%
$7.62$7.5493,542 shs$9.06 billion
03/06/2024$7.54$7.64
+1.33%
$7.71$7.5827,505 shs$9.14 billion
03/05/2024$7.60$7.54
-0.79%
$7.61$7.5163,516 shs$9.02 billion
03/04/2024$7.77$7.60
-2.19%
$7.66$7.5955,763 shs$9.09 billion
03/01/2024$7.74$7.77
+0.39%
$7.77$7.6842,797 shs$9.30 billion
02/29/2024$7.81$7.74
-0.90%
$7.78$7.7037,134 shs$9.26 billion
02/28/2024$7.95$7.81
-1.76%
$7.89$7.8027,340 shs$9.35 billion
02/27/2024$7.79$7.95
+2.05%
$7.95$7.9128,820 shs$9.51 billion
02/26/2024$7.95$7.79
-1.95%
$7.85$7.7729,946 shs$9.32 billion
02/23/2024$8.05$7.95
-1.30%
$7.96$7.8614,917 shs$9.51 billion

This page (OTCMKTS:DLAKY) was last updated on 5/24/2024 by MarketBeat.com Staff

From Our Partners