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
2023-12-29 8.74 8.84 8.74 8.80 0.1M
2023-12-28 8.83 8.87 8.83 8.84 0.0M
2023-12-27 8.82 8.91 8.82 8.90 0.0M
2023-12-26 8.74 8.90 8.74 8.82 0.0M
2023-12-22 8.84 8.85 8.76 8.76 0.1M
2023-12-21 8.88 8.88 8.82 8.84 0.0M
2023-12-20 8.76 8.89 8.76 8.76 0.0M
2023-12-19 8.77 8.90 8.77 8.88 0.0M
2023-12-18 8.71 8.74 8.62 8.70 0.0M
2023-12-15 8.82 8.87 8.78 8.86 0.0M
2023-12-14 9.10 9.10 8.90 8.98 0.0M
2023-12-13 8.70 8.79 8.60 8.72 0.0M
2023-12-12 8.76 8.88 8.74 8.88 0.0M
2023-12-11 8.80 8.80 8.67 8.76 0.1M
2023-12-08 9.02 9.04 8.97 8.99 0.0M
2023-12-07 9.07 9.11 8.98 9.10 0.0M
2023-12-06 9.13 9.27 9.13 9.20 0.0M
2023-12-05 9.06 9.07 8.94 8.98 0.2M
2023-12-04 8.92 8.99 8.92 8.99 0.0M
2023-12-01 8.85 8.96 8.81 8.96 0.0M
2023-11-30 8.67 8.72 8.60 8.68 0.0M
2023-11-29 8.83 8.86 8.78 8.82 0.0M
2023-11-28 8.57 8.57 8.50 8.57 0.0M
2023-11-27 8.42 8.48 8.40 8.48 0.0M
2023-11-24 8.52 8.58 8.50 8.57 0.0M
2023-11-22 8.64 8.69 8.62 8.65 0.0M
2023-11-21 8.62 8.66 8.52 8.54 0.0M
2023-11-20 8.61 8.72 8.61 8.70 0.0M
2023-11-17 8.76 8.76 8.60 8.66 0.1M
2023-11-16 8.43 8.54 8.43 8.48 0.0M
2023-11-15 8.50 8.60 8.50 8.52 0.0M
2023-11-14 8.31 8.51 8.31 8.43 0.0M
2023-11-13 8.11 8.25 8.11 8.23 0.0M
2023-11-10 8.05 8.13 8.01 8.12 0.0M
2023-11-09 8.21 8.32 8.20 8.22 0.0M
2023-11-08 8.12 8.29 8.12 8.20 0.0M
2023-11-07 7.98 7.98 7.84 7.94 0.0M
2023-11-06 8.06 8.06 7.91 7.95 0.1M
2023-11-03 8.01 8.23 8.01 8.16 0.1M
2023-11-02 7.49 7.62 7.49 7.53 0.1M
2023-11-01 6.97 7.05 6.93 7.00 0.0M
2023-10-31 7.06 7.09 7.00 7.06 0.1M
2023-10-30 7.15 7.16 7.10 7.15 0.0M
2023-10-27 7.36 7.36 7.10 7.11 0.1M
2023-10-26 7.30 7.30 7.10 7.18 0.0M
2023-10-25 7.05 7.29 7.05 7.19 0.0M
2023-10-24 7.31 7.31 7.07 7.17 0.1M
2023-10-23 7.18 7.21 6.93 7.18 0.1M
2023-10-20 7.13 7.13 7.00 7.03 0.1M
2023-10-19 7.11 7.25 7.11 7.16 0.0M
2023-10-18 7.31 7.31 7.14 7.22 0.0M
2023-10-17 7.49 7.58 7.46 7.51 0.1M
2023-10-16 7.56 7.61 7.41 7.59 0.0M
2023-10-13 7.49 7.52 7.46 7.47 0.0M
2023-10-12 7.64 7.64 7.50 7.51 0.0M
2023-10-11 7.83 7.83 7.72 7.75 0.0M
2023-10-10 7.71 7.83 7.70 7.77 0.0M
2023-10-09 7.56 7.58 7.48 7.57 0.0M
2023-10-06 7.70 7.92 7.70 7.89 0.0M
2023-10-05 7.77 7.79 7.72 7.78 0.0M
2023-10-04 7.51 7.65 7.48 7.62 0.1M
2023-10-03 7.62 7.63 7.56 7.58 0.1M
2023-10-02 7.87 7.87 7.77 7.81 0.0M
2023-09-29 7.95 7.97 7.89 7.90 0.0M
2023-09-28 7.79 7.96 7.77 7.93 0.1M
2023-09-27 8.02 8.08 7.99 8.02 0.1M
2023-09-26 8.10 8.12 7.99 8.01 0.1M
2023-09-25 8.14 8.17 8.02 8.11 0.1M
2023-09-22 8.63 8.68 8.60 8.60 0.0M
2023-09-21 8.55 8.59 8.52 8.53 0.0M
2023-09-20 8.69 8.72 8.59 8.61 0.0M
2023-09-19 8.49 8.53 8.48 8.51 0.0M
2023-09-18 8.51 8.54 8.50 8.52 0.0M
2023-09-15 8.57 8.66 8.56 8.56 0.0M
2023-09-14 8.57 8.57 8.52 8.55 0.1M
2023-09-13 8.72 8.74 8.66 8.67 0.0M
2023-09-12 8.80 8.82 8.79 8.81 0.0M
2023-09-11 8.77 8.81 8.72 8.81 0.0M
2023-09-08 8.62 8.64 8.61 8.61 0.0M
2023-09-07 8.60 8.66 8.60 8.64 0.0M
2023-09-06 8.65 8.70 8.62 8.66 0.0M
2023-09-05 8.79 8.86 8.79 8.84 0.0M
2023-09-01 8.94 8.94 8.80 8.87 0.0M
2023-08-31 9.00 9.01 8.89 8.93 0.0M
2023-08-30 8.88 8.95 8.88 8.93 0.0M
2023-08-29 8.95 9.09 8.95 9.08 0.0M
2023-08-28 8.84 9.02 8.84 8.87 0.0M
2023-08-25 8.96 8.96 8.70 8.76 0.0M
2023-08-24 9.02 9.02 8.79 8.79 0.0M
2023-08-23 9.00 9.12 9.00 9.08 0.0M
2023-08-22 9.23 9.23 9.00 9.02 0.0M
2023-08-21 9.19 9.19 9.07 9.16 0.2M
2023-08-18 9.10 9.20 9.10 9.20 0.0M
2023-08-17 9.36 9.36 9.23 9.23 0.0M
2023-08-16 9.39 9.51 9.39 9.39 0.0M
2023-08-15 9.39 9.47 9.38 9.38 0.0M
2023-08-14 9.57 9.60 9.30 9.54 0.0M
2023-08-11 9.61 9.63 9.50 9.58 0.0M
2023-08-10 9.71 9.75 9.61 9.62 0.0M
2023-08-09 9.55 9.61 9.54 9.59 0.0M
2023-08-08 9.28 9.46 9.28 9.44 0.0M
2023-08-07 9.43 9.64 9.42 9.47 0.0M
2023-08-04 9.42 9.54 9.34 9.34 0.0M
2023-08-03 9.20 9.25 9.08 9.20 0.1M
2023-08-02 9.62 9.63 9.58 9.58 0.1M
2023-08-01 10.05 10.05 9.90 9.93 0.0M
2023-07-31 10.11 10.14 10.05 10.06 0.0M
2023-07-28 9.87 10.00 9.87 9.89 0.0M
2023-07-27 9.71 9.77 9.66 9.67 0.0M
2023-07-26 9.64 9.74 9.64 9.74 0.0M
2023-07-25 9.60 9.63 9.56 9.56 0.0M
2023-07-24 9.68 9.75 9.65 9.72 0.0M
2023-07-21 9.82 9.85 9.76 9.81 0.0M
2023-07-20 9.86 9.86 9.76 9.78 0.0M
2023-07-19 9.85 9.85 9.80 9.84 0.0M
2023-07-18 9.68 9.78 9.65 9.78 0.0M
2023-07-17 9.74 9.81 9.74 9.79 0.0M
2023-07-14 9.88 9.88 9.83 9.83 0.0M
2023-07-13 10.15 10.16 9.96 10.01 0.0M
2023-07-12 9.84 10.00 9.84 9.97 0.0M
2023-07-11 9.96 9.96 9.84 9.93 0.0M
2023-07-10 9.92 9.97 9.90 9.97 0.0M
2023-07-07 9.80 9.90 9.80 9.86 0.0M
2023-07-06 9.88 9.91 9.68 9.81 0.0M
2023-07-05 10.23 10.26 10.17 10.17 0.0M
2023-07-03 10.30 10.33 10.26 10.28 0.0M
2023-06-30 10.28 10.28 10.19 10.22 0.0M
2023-06-29 10.18 10.25 10.17 10.21 0.0M
2023-06-28 10.34 10.38 10.28 10.31 0.0M
2023-06-27 10.21 10.34 10.21 10.34 0.0M
2023-06-26 9.95 10.01 9.92 9.98 0.0M
2023-06-23 9.90 10.01 9.87 9.98 0.0M
2023-06-22 10.20 10.34 10.20 10.33 0.0M
2023-06-21 10.17 10.24 10.16 10.20 0.0M
2023-06-20 10.12 10.12 10.04 10.08 0.0M
2023-06-16 10.24 10.27 10.10 10.21 0.0M
2023-06-15 10.10 10.22 10.10 10.22 0.0M
2023-06-14 10.31 10.33 10.16 10.20 0.0M
2023-06-13 10.27 10.29 10.21 10.25 0.0M
2023-06-12 9.92 10.04 9.92 10.04 0.0M
2023-06-09 9.80 9.86 9.80 9.84 0.0M
2023-06-08 9.73 9.84 9.73 9.82 0.0M
2023-06-07 9.76 9.76 9.71 9.73 0.0M
2023-06-06 9.67 9.76 9.65 9.76 0.0M
2023-06-05 9.68 9.74 9.65 9.72 0.0M
2023-06-02 9.91 9.93 9.90 9.93 0.0M
2023-06-01 9.79 9.84 9.73 9.80 0.1M
2023-05-31 9.82 9.84 9.67 9.79 0.0M
2023-05-30 9.85 9.90 9.82 9.84 0.0M
2023-05-26 9.80 9.88 9.80 9.84 0.0M
2023-05-25 9.95 9.97 9.77 9.90 0.0M
2023-05-24 9.90 9.90 9.79 9.87 0.1M
2023-05-23 10.04 10.30 10.04 10.11 0.0M
2023-05-22 10.46 10.48 10.42 10.44 0.0M
2023-05-19 10.60 10.63 10.35 10.35 0.0M
2023-05-18 10.49 10.50 10.42 10.49 0.0M
2023-05-17 10.32 10.45 10.31 10.45 0.1M
2023-05-16 9.96 10.08 9.95 10.04 0.0M
2023-05-15 9.86 9.94 9.84 9.93 0.0M
2023-05-12 9.97 9.98 9.85 9.87 0.0M
2023-05-11 9.95 9.95 9.86 9.93 0.0M
2023-05-10 10.18 10.18 10.00 10.05 0.0M
2023-05-09 10.01 10.15 10.01 10.14 0.0M
2023-05-08 10.07 10.13 10.04 10.04 0.0M
2023-05-05 10.00 10.14 9.96 10.11 0.1M
2023-05-04 10.23 10.23 10.06 10.09 0.0M
2023-05-03 10.31 10.54 10.30 10.48 0.0M
2023-05-02 10.76 10.78 10.51 10.63 0.1M
2023-05-01 10.40 10.78 10.40 10.65 0.1M
2023-04-28 10.51 10.72 10.50 10.68 0.0M
2023-04-27 10.65 10.65 10.46 10.55 0.0M
2023-04-26 10.37 10.45 10.35 10.37 0.0M
2023-04-25 10.57 10.60 10.49 10.52 0.0M
2023-04-24 10.74 10.82 10.72 10.79 0.0M
2023-04-21 10.58 10.67 10.55 10.66 0.0M
2023-04-20 10.72 10.77 10.72 10.73 0.0M
2023-04-19 10.71 10.75 10.68 10.72 0.0M
2023-04-18 10.59 10.66 10.59 10.62 0.0M
2023-04-17 10.39 10.50 10.39 10.50 0.1M
2023-04-14 10.41 10.42 10.36 10.39 0.0M
2023-04-13 10.61 10.61 10.47 10.53 0.0M
2023-04-12 10.58 10.64 10.40 10.44 0.0M
2023-04-11 11.01 11.01 10.90 10.97 0.0M
2023-04-10 10.90 11.32 10.73 11.00 0.0M
2023-04-06 11.13 11.24 11.12 11.18 0.0M
2023-04-05 11.12 11.12 10.97 11.03 0.0M
2023-04-04 11.35 11.37 11.23 11.25 0.1M
2023-04-03 11.05 11.08 10.98 11.08 0.0M
2023-03-31 11.12 11.16 11.06 11.07 0.1M
2023-03-30 10.85 10.85 10.76 10.78 0.2M
2023-03-29 10.35 10.44 10.32 10.42 0.1M
2023-03-28 10.21 10.22 10.12 10.15 0.0M
2023-03-27 10.21 10.24 10.16 10.24 0.0M
2023-03-24 10.07 10.08 9.99 10.07 0.0M
2023-03-23 10.73 10.76 10.50 10.54 0.0M
2023-03-22 10.65 10.77 10.58 10.59 0.0M
2023-03-21 10.69 10.76 10.65 10.69 0.1M
2023-03-20 10.12 10.45 10.12 10.38 0.0M
2023-03-17 10.11 10.13 9.92 10.08 0.1M
2023-03-16 10.40 10.59 10.36 10.57 0.1M
2023-03-15 10.33 10.54 10.30 10.52 0.1M
2023-03-14 10.93 10.96 10.84 10.91 0.0M
2023-03-13 10.65 10.75 10.62 10.65 0.1M
2023-03-10 11.16 11.24 11.09 11.12 0.2M
2023-03-09 11.26 11.32 11.11 11.16 0.2M
2023-03-08 11.52 11.57 11.46 11.50 0.0M
2023-03-07 11.54 11.57 11.38 11.40 0.1M
2023-03-06 11.56 11.67 11.55 11.63 0.1M
2023-03-03 11.08 11.08 10.95 10.99 0.1M
2023-03-02 10.34 10.50 10.34 10.41 0.0M
2023-03-01 10.53 10.56 10.48 10.51 0.0M
2023-02-28 10.34 10.39 10.31 10.32 0.0M
2023-02-27 10.29 10.34 10.29 10.32 0.0M
2023-02-24 10.06 10.17 10.06 10.16 0.0M
2023-02-23 10.21 10.31 10.16 10.24 0.0M
2023-02-22 10.05 10.10 10.00 10.04 0.1M
2023-02-21 10.19 10.30 10.19 10.22 0.1M
2023-02-17 10.31 10.40 10.27 10.40 0.1M
2023-02-16 10.22 10.28 10.22 10.22 0.0M
2023-02-15 10.19 10.28 10.18 10.27 0.1M
2023-02-14 10.20 10.35 10.20 10.34 0.1M
2023-02-13 10.05 10.17 10.05 10.17 0.0M
2023-02-10 9.97 10.01 9.90 9.99 0.1M
2023-02-09 10.50 10.52 10.33 10.33 0.0M
2023-02-08 10.33 10.40 10.25 10.32 0.1M
2023-02-07 10.29 10.32 10.14 10.32 0.2M
2023-02-06 10.45 10.48 10.40 10.45 0.0M
2023-02-03 10.68 10.73 10.58 10.61 0.0M
2023-02-02 10.70 10.78 10.64 10.74 0.1M
2023-02-01 10.49 10.66 10.41 10.61 0.1M
2023-01-31 10.46 10.52 10.41 10.52 0.1M
2023-01-30 10.45 10.49 10.36 10.36 0.1M
2023-01-27 10.54 10.55 10.49 10.53 0.1M
2023-01-26 10.50 10.55 10.41 10.55 0.1M
2023-01-25 10.46 10.49 10.43 10.48 0.1M
2023-01-24 10.45 10.50 10.34 10.47 0.1M
2023-01-23 10.44 10.44 10.35 10.38 0.0M
2023-01-20 10.30 10.38 10.28 10.38 0.1M
2023-01-19 10.03 10.12 10.02 10.11 0.1M
2023-01-18 9.94 9.99 9.90 9.91 0.1M
2023-01-17 9.50 9.51 9.43 9.45 0.0M
2023-01-13 9.31 9.52 9.31 9.47 0.1M
2023-01-12 9.14 9.27 9.14 9.25 0.1M
2023-01-11 9.02 9.05 8.99 9.01 0.0M
2023-01-10 8.91 8.96 8.87 8.96 0.1M
2023-01-09 9.01 9.06 8.97 8.98 0.1M
2023-01-06 8.73 8.88 8.67 8.88 0.1M
2023-01-05 8.66 8.75 8.66 8.71 0.1M
2023-01-04 8.52 8.66 8.52 8.64 0.0M
2023-01-03 8.37 8.38 8.30 8.35 0.0M