Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.330 -0.020 (-0.27%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	12.47	12.47	12.05	12.09	13,140	-0.50(-3.97%)
Jan 29, 2009	12.70	12.83	12.35	12.59	188,853	-0.58(-4.40%)
Jan 28, 2009	13.50	13.50	13.15	13.17	10,304	+0.47(+3.70%)
Jan 27, 2009	12.51	12.75	12.37	12.70	19,324	+0.40(+3.25%)
Jan 26, 2009	12.39	12.39	12.10	12.30	16,386	+0.10(+0.82%)
Jan 23, 2009	12.09	12.25	11.89	12.20	61,840	-0.49(-3.86%)
Jan 22, 2009	12.73	12.90	12.47	12.69	29,483	-0.48(-3.64%)
Jan 21, 2009	12.80	13.17	12.61	13.17	25,649	+0.27(+2.09%)
Jan 20, 2009	12.84	13.04	12.65	12.90	31,768	-1.30(-9.15%)
Jan 16, 2009	14.25	14.39	13.94	14.20	5,159	+0.35(+2.53%)
Jan 15, 2009	13.63	13.85	13.24	13.85	5,112	+0.15(+1.09%)
Jan 14, 2009	13.76	13.95	13.70	13.70	15,138	-0.72(-4.99%)
Jan 13, 2009	14.42	14.50	14.30	14.42	11,665	-0.18(-1.23%)
Jan 12, 2009	14.50	14.65	14.45	14.60	43,493	-0.50(-3.31%)
Jan 09, 2009	15.28	15.36	15.00	15.10	8,898	-0.35(-2.27%)
Jan 08, 2009	15.58	15.70	15.45	15.45	12,779	-0.05(-0.32%)
Jan 07, 2009	15.74	15.79	15.50	15.50	35,857	-0.36(-2.27%)
Jan 06, 2009	15.74	15.90	15.56	15.86	17,671	-0.14(-0.88%)
Jan 05, 2009	15.84	16.21	15.84	16.00	13,923	-0.45(-2.74%)

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.