Deutsche Lufthansa ADR

DLAKY
🏛️ usa →
8.58
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.32 7.32 6.88 7.13 0.1M
2021-12-30 7.25 7.25 6.92 6.94 0.1M
2021-12-29 7.13 7.14 7.04 7.06 0.1M
2021-12-28 7.07 7.09 7.02 7.06 0.0M
2021-12-27 7.14 7.14 7.00 7.07 0.1M
2021-12-23 7.24 7.24 7.05 7.11 0.1M
2021-12-22 7.04 7.06 6.97 7.01 0.1M
2021-12-21 6.80 7.00 6.80 6.97 0.1M
2021-12-20 6.59 6.71 6.48 6.65 0.1M
2021-12-17 6.64 6.75 6.59 6.67 0.1M
2021-12-16 6.65 6.65 6.43 6.45 0.1M
2021-12-15 6.61 6.62 6.44 6.53 0.2M
2021-12-14 6.57 6.69 6.54 6.64 0.1M
2021-12-13 6.68 6.68 6.58 6.61 0.1M
2021-12-10 6.89 6.91 6.78 6.85 0.1M
2021-12-09 6.91 6.91 6.83 6.90 0.1M
2021-12-08 6.89 7.05 6.78 6.94 0.2M
2021-12-07 6.99 6.99 6.89 6.99 0.1M
2021-12-06 6.53 6.95 6.53 6.86 0.2M
2021-12-03 6.52 6.64 6.43 6.46 0.2M
2021-12-02 6.47 6.69 6.40 6.52 0.2M
2021-12-01 6.42 6.53 6.25 6.25 0.3M
2021-11-30 6.29 6.34 6.11 6.18 1.1M
2021-11-29 6.33 6.40 6.25 6.34 0.3M
2021-11-26 6.32 6.38 6.21 6.31 0.5M
2021-11-24 6.70 6.94 6.67 6.92 0.1M
2021-11-23 6.95 6.98 6.86 6.91 0.1M
2021-11-22 6.89 6.92 6.75 6.83 0.7M
2021-11-19 6.85 6.95 6.76 6.77 0.6M
2021-11-18 7.13 7.13 7.02 7.07 0.2M
2021-11-17 7.37 7.41 7.25 7.35 0.2M
2021-11-16 7.54 7.54 7.38 7.41 0.3M
2021-11-15 7.66 7.68 7.59 7.63 0.2M
2021-11-12 7.64 7.66 7.55 7.59 0.2M
2021-11-11 7.69 7.79 7.64 7.69 0.2M
2021-11-10 8.20 8.21 7.99 8.07 0.3M
2021-11-09 8.31 8.31 8.07 8.19 0.3M
2021-11-08 8.00 8.18 7.99 8.18 0.3M
2021-11-05 7.90 8.08 7.84 8.08 0.4M
2021-11-04 7.80 7.87 7.49 7.65 0.3M
2021-11-03 7.18 7.45 7.16 7.44 0.5M
2021-11-02 6.94 6.96 6.84 6.88 0.2M
2021-11-01 6.68 6.85 6.68 6.79 0.3M
2021-10-29 6.70 6.74 6.61 6.72 0.1M
2021-10-28 6.62 6.73 6.60 6.70 0.1M
2021-10-27 6.61 6.66 6.55 6.65 0.1M
2021-10-26 6.65 6.68 6.52 6.63 0.2M
2021-10-25 6.49 6.56 6.41 6.50 0.5M
2021-10-22 6.42 6.50 6.40 6.43 0.3M
2021-10-21 6.53 6.62 6.50 6.59 0.3M
2021-10-20 6.37 6.55 6.33 6.53 0.5M
2021-10-19 7.01 7.01 6.75 6.83 0.6M
2021-10-18 6.95 7.09 6.87 7.03 0.9M
2021-10-15 7.21 7.67 7.20 7.33 0.1M
2021-10-14 7.13 7.84 7.13 7.81 0.1M
2021-10-13 7.54 7.54 7.35 7.43 0.0M
2021-10-12 7.17 7.85 7.17 7.43 0.1M
2021-10-11 9.91 10.90 9.90 10.38 0.1M
2021-10-08 10.01 10.54 9.97 10.25 0.0M
2021-10-07 9.97 10.25 9.97 10.20 0.0M
2021-10-06 9.83 10.30 9.82 10.07 0.0M
2021-10-05 9.51 10.39 9.51 10.15 0.1M
2021-10-04 10.55 10.99 10.12 10.40 0.0M
2021-10-01 9.69 10.50 9.54 10.35 0.0M
2021-09-30 9.80 9.98 9.62 9.68 0.1M
2021-09-29 10.50 10.51 10.20 10.24 0.0M
2021-09-28 10.72 11.09 10.61 10.83 0.1M
2021-09-27 10.50 10.92 10.45 10.87 0.1M
2021-09-24 10.16 10.64 10.15 10.53 0.0M
2021-09-23 9.87 10.75 9.87 10.29 0.1M
2021-09-22 10.27 10.69 10.02 10.29 0.1M
2021-09-21 10.27 10.40 10.02 10.04 0.2M
2021-09-20 10.28 10.50 10.12 10.30 0.1M
2021-09-17 9.83 9.83 9.60 9.69 0.0M
2021-09-16 9.30 9.57 9.30 9.46 0.0M
2021-09-15 9.47 9.48 9.35 9.40 0.0M
2021-09-14 9.60 9.64 9.41 9.51 0.1M
2021-09-13 9.49 9.64 9.38 9.64 0.0M
2021-09-10 9.55 9.58 9.52 9.53 0.1M
2021-09-09 9.56 9.68 9.55 9.61 0.1M
2021-09-08 9.93 9.93 9.72 9.83 0.1M
2021-09-07 9.63 9.83 9.62 9.74 0.1M
2021-09-03 9.98 10.10 9.87 9.92 0.0M
2021-09-02 9.98 10.08 9.94 9.99 0.1M
2021-09-01 10.11 10.23 10.05 10.07 0.0M
2021-08-31 10.04 10.10 9.99 10.09 0.1M
2021-08-30 10.24 10.28 10.15 10.26 0.0M
2021-08-27 10.26 10.34 10.20 10.32 0.0M
2021-08-26 10.34 10.35 10.21 10.23 0.0M
2021-08-25 10.50 10.54 10.35 10.45 0.1M
2021-08-24 10.32 10.45 10.32 10.43 0.1M
2021-08-23 10.05 10.14 10.04 10.13 0.0M
2021-08-20 9.96 10.04 9.85 9.96 0.1M
2021-08-19 10.43 10.43 10.21 10.26 0.1M
2021-08-18 10.38 10.65 10.36 10.43 0.1M
2021-08-17 10.35 10.43 10.33 10.34 0.1M
2021-08-16 10.53 10.60 10.40 10.58 0.1M
2021-08-13 10.90 10.95 10.90 10.94 0.0M
2021-08-12 11.02 11.08 10.91 10.98 0.0M
2021-08-11 10.99 11.10 10.95 11.06 0.0M
2021-08-10 10.89 10.92 10.81 10.88 0.1M
2021-08-09 11.00 11.10 10.89 10.91 0.0M
2021-08-06 11.08 11.11 11.00 11.10 0.0M
2021-08-05 10.85 11.20 10.85 11.18 0.0M
2021-08-04 11.00 11.08 10.86 11.04 0.0M
2021-08-03 11.15 11.23 11.03 11.22 0.1M
2021-08-02 11.36 11.44 11.26 11.30 0.0M
2021-07-30 11.39 11.47 11.32 11.36 0.0M
2021-07-29 11.75 11.78 11.62 11.69 0.0M
2021-07-28 11.71 11.78 11.67 11.71 0.0M
2021-07-27 11.78 11.82 11.63 11.67 0.1M
2021-07-26 11.64 11.66 11.55 11.63 0.0M
2021-07-23 11.52 11.64 11.44 11.51 0.0M
2021-07-22 11.50 11.60 11.45 11.47 0.0M
2021-07-21 11.57 11.75 11.57 11.73 0.1M
2021-07-20 11.33 11.52 11.29 11.44 0.1M
2021-07-19 11.14 11.19 10.99 11.15 0.1M
2021-07-16 11.64 11.70 11.52 11.57 0.0M
2021-07-15 11.37 11.41 11.30 11.31 0.0M
2021-07-14 11.45 11.48 11.33 11.46 0.0M
2021-07-13 11.68 11.73 11.56 11.60 0.0M
2021-07-12 11.83 11.88 11.74 11.79 0.0M
2021-07-09 11.99 11.99 11.90 11.96 0.0M
2021-07-08 11.57 11.82 11.52 11.82 0.1M
2021-07-07 11.69 11.73 11.53 11.55 0.0M
2021-07-06 12.01 12.09 11.80 11.96 0.1M
2021-07-02 11.73 11.77 11.57 11.68 0.0M
2021-07-01 11.53 11.71 11.53 11.66 0.1M
2021-06-30 11.22 11.31 11.21 11.29 0.0M
2021-06-29 11.01 11.30 11.01 11.26 0.1M
2021-06-28 11.48 11.52 11.25 11.38 0.4M
2021-06-25 11.94 11.97 11.78 11.81 0.1M
2021-06-24 11.98 11.98 11.75 11.81 0.2M
2021-06-23 11.91 11.96 11.69 11.87 0.1M
2021-06-22 12.24 12.29 12.10 12.28 0.0M
2021-06-21 12.32 12.43 12.14 12.43 0.1M
2021-06-18 12.31 12.46 12.13 12.45 0.0M
2021-06-17 12.58 12.61 12.45 12.53 0.1M
2021-06-16 12.71 12.83 12.65 12.71 0.0M
2021-06-15 12.65 12.86 12.58 12.72 0.1M
2021-06-14 12.97 13.11 12.95 13.00 0.0M
2021-06-11 12.83 13.02 12.83 13.02 0.0M
2021-06-10 13.06 13.11 12.90 12.99 0.0M
2021-06-09 13.50 13.50 13.24 13.27 0.0M
2021-06-08 12.99 13.04 12.89 12.95 0.1M
2021-06-07 12.81 13.41 12.81 13.28 0.0M
2021-06-04 13.05 13.40 13.05 13.15 0.0M
2021-06-03 13.21 13.36 13.09 13.27 0.1M
2021-06-02 13.55 13.86 13.55 13.65 0.0M
2021-06-01 13.17 13.48 13.17 13.39 0.1M
2021-05-28 12.93 13.09 12.90 13.06 0.0M
2021-05-27 12.79 12.81 12.65 12.76 0.0M
2021-05-26 12.60 12.66 12.55 12.59 0.1M
2021-05-25 12.54 12.85 12.54 12.75 0.1M
2021-05-24 12.63 12.75 12.53 12.70 0.0M
2021-05-21 12.67 12.67 12.48 12.54 0.1M
2021-05-20 13.20 13.34 12.70 12.78 0.1M
2021-05-19 13.20 13.45 13.10 13.30 0.1M
2021-05-18 13.03 13.49 12.66 13.49 0.0M
2021-05-17 13.24 13.24 12.89 13.01 0.0M
2021-05-14 13.05 13.38 12.89 13.31 0.0M
2021-05-13 12.78 12.86 12.66 12.75 0.0M
2021-05-12 13.00 13.08 12.85 12.98 0.0M
2021-05-11 13.27 13.35 13.02 13.26 0.1M
2021-05-10 13.75 13.95 13.71 13.82 0.0M
2021-05-07 13.52 13.78 13.22 13.75 0.0M
2021-05-06 13.25 13.42 13.15 13.37 0.0M
2021-05-05 13.37 13.37 13.10 13.19 0.1M
2021-05-04 13.40 13.63 13.21 13.32 0.1M
2021-05-03 13.42 13.42 13.23 13.31 0.0M
2021-04-30 13.04 13.16 12.93 13.09 0.0M
2021-04-29 13.10 13.10 12.76 13.02 0.0M
2021-04-28 13.25 13.39 13.25 13.29 0.1M
2021-04-27 13.37 13.37 13.13 13.17 0.0M
2021-04-26 12.89 13.10 12.89 13.06 0.0M
2021-04-23 12.62 12.67 12.43 12.65 0.0M
2021-04-22 12.80 12.80 12.59 12.72 0.0M
2021-04-21 12.06 12.55 12.06 12.48 0.1M
2021-04-20 12.60 12.66 12.26 12.40 0.1M
2021-04-19 13.14 13.20 13.02 13.10 0.0M
2021-04-16 12.91 12.95 12.80 12.89 0.0M
2021-04-15 13.07 13.07 12.85 12.94 0.0M
2021-04-14 13.11 13.20 13.00 13.09 0.0M
2021-04-13 13.00 13.02 12.70 12.84 0.0M
2021-04-12 13.44 13.44 13.08 13.21 0.0M
2021-04-09 13.07 13.48 13.07 13.44 0.0M
2021-04-08 13.62 13.62 13.40 13.62 0.0M
2021-04-07 13.96 13.96 13.70 13.89 0.0M
2021-04-06 13.23 13.50 13.17 13.47 0.1M
2021-04-05 13.00 13.71 12.98 13.60 0.1M
2021-04-01 13.17 13.40 12.70 13.22 0.0M
2021-03-31 13.52 13.52 13.38 13.38 0.0M
2021-03-30 13.30 13.61 13.30 13.53 0.0M
2021-03-29 12.95 13.13 12.95 13.07 0.0M
2021-03-26 13.10 13.17 12.95 13.05 0.0M
2021-03-25 12.54 13.00 12.54 13.00 0.0M
2021-03-24 13.25 13.25 13.01 13.08 0.0M
2021-03-23 13.07 13.07 12.75 12.86 0.0M
2021-03-22 13.37 13.51 13.15 13.49 0.1M
2021-03-19 13.91 13.91 13.60 13.80 0.0M
2021-03-18 14.17 14.49 14.17 14.24 0.0M
2021-03-17 14.19 14.70 14.10 14.68 0.1M
2021-03-16 14.32 14.44 14.20 14.44 0.0M
2021-03-15 14.42 14.52 14.22 14.42 0.1M
2021-03-12 14.02 14.33 14.00 14.33 0.0M
2021-03-11 14.27 14.53 14.26 14.51 0.0M
2021-03-10 14.50 14.57 14.22 14.40 0.0M
2021-03-09 14.86 14.86 14.60 14.74 0.0M
2021-03-08 14.63 14.78 14.59 14.65 0.0M
2021-03-05 14.77 14.77 13.91 14.17 0.0M
2021-03-04 15.14 15.14 14.56 14.62 0.1M
2021-03-03 15.32 15.45 15.25 15.44 0.0M
2021-03-02 15.21 15.30 15.16 15.27 0.0M
2021-03-01 15.25 15.56 15.21 15.31 0.1M
2021-02-26 15.06 15.14 14.78 14.84 0.0M
2021-02-25 15.03 15.07 14.51 14.52 0.1M
2021-02-24 14.48 14.72 14.43 14.70 0.1M
2021-02-23 14.34 14.36 13.98 14.25 0.1M
2021-02-22 13.42 13.90 13.39 13.85 0.1M
2021-02-19 13.26 13.37 13.11 13.37 0.1M
2021-02-18 12.91 13.02 12.81 13.02 0.0M
2021-02-17 13.07 13.28 12.95 13.15 0.0M
2021-02-16 13.27 13.47 13.27 13.32 0.0M
2021-02-12 12.76 12.96 12.68 12.91 0.0M
2021-02-11 13.01 13.06 12.90 12.98 0.0M
2021-02-10 12.82 12.91 12.70 12.78 0.1M
2021-02-09 13.21 13.21 12.93 13.10 0.0M
2021-02-08 13.08 13.35 13.08 13.30 0.0M
2021-02-05 13.22 13.40 13.22 13.31 0.0M
2021-02-04 13.34 13.39 13.22 13.28 0.0M
2021-02-03 13.17 13.37 13.06 13.29 0.0M
2021-02-02 13.31 13.31 13.02 13.12 0.0M
2021-02-01 13.00 13.24 12.90 12.96 0.0M
2021-01-29 13.14 13.35 12.82 12.99 0.0M
2021-01-28 13.25 13.44 13.08 13.15 0.1M
2021-01-27 12.20 12.50 11.98 12.42 0.0M
2021-01-26 11.98 12.06 11.93 12.03 0.0M
2021-01-25 11.62 11.89 11.62 11.75 0.1M
2021-01-22 12.19 12.26 12.05 12.22 0.0M
2021-01-21 12.42 12.50 12.34 12.50 0.0M
2021-01-20 12.61 12.74 12.57 12.65 0.0M
2021-01-19 12.67 12.68 12.56 12.65 0.0M
2021-01-15 12.68 12.70 12.41 12.68 0.0M
2021-01-14 12.63 12.80 12.63 12.72 0.0M
2021-01-13 12.34 12.49 12.25 12.32 0.0M
2021-01-12 12.57 12.65 12.44 12.60 0.1M
2021-01-11 12.36 12.38 12.22 12.36 0.0M
2021-01-08 12.87 12.87 12.70 12.80 0.0M
2021-01-07 12.94 13.01 12.75 12.86 0.0M
2021-01-06 12.85 13.06 12.82 12.85 0.1M
2021-01-05 12.36 12.55 12.32 12.50 0.1M
2021-01-04 12.94 12.94 12.25 12.49 0.1M