Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.420 +0.010 (+0.13%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.30	28.30	27.85	28.30	6,349	-0.05(-0.18%)
Jan 30, 2007	28.35	28.35	28.25	28.35	15,731	+0.50(+1.80%)
Jan 29, 2007	27.85	27.90	27.75	27.85	16,419	+0.35(+1.27%)
Jan 26, 2007	27.50	27.50	27.35	27.50	6,550	+0.75(+2.80%)
Jan 25, 2007	26.75	27.30	26.75	26.75	1,961	-1.85(-6.47%)
Jan 24, 2007	28.60	28.60	28.46	28.60	4,220	-0.20(-0.69%)
Jan 23, 2007	28.80	28.80	28.50	28.80	5,220	+0.40(+1.41%)
Jan 22, 2007	28.40	29.10	28.35	28.40	10,190	-1.15(-3.89%)
Jan 19, 2007	29.55	29.55	29.40	29.55	10,058	+0.55(+1.90%)
Jan 18, 2007	29.00	29.00	29.00	29.00	0	+0.00(+0.00%)
Jan 17, 2007	29.00	29.25	29.00	29.00	1,380	+0.15(+0.52%)
Jan 16, 2007	28.85	28.85	28.80	28.85	1,530	-0.15(-0.52%)
Jan 12, 2007	29.00	29.15	29.00	29.00	3,280	+0.20(+0.69%)
Jan 11, 2007	28.80	28.80	28.65	28.80	3,320	+0.00(+0.00%)
Jan 10, 2007	28.80	28.80	28.45	28.80	1,932	-0.40(-1.37%)
Jan 09, 2007	29.20	29.45	29.20	29.20	2,940	+0.25(+0.86%)
Jan 08, 2007	28.95	29.00	28.80	28.95	5,577	-0.30(-1.03%)
Jan 05, 2007	29.25	29.45	29.15	29.25	3,000	+0.70(+2.45%)
Jan 04, 2007	28.10	28.85	28.55	28.55	8,431	+0.45(+1.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.