Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.330 UNCHANGED

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 (%)
Nov 29, 2019	18.96	19.02	18.96	19.02	1,400	+0.02(+0.11%)
Nov 27, 2019	19.04	19.08	18.97	19.00	8,200	-0.08(-0.42%)
Nov 26, 2019	18.99	19.15	18.99	19.08	7,280	+0.10(+0.53%)
Nov 25, 2019	18.99	19.09	18.93	18.98	10,279	-0.05(-0.29%)
Nov 22, 2019	18.99	19.05	18.99	19.04	2,000	-0.05(-0.29%)
Nov 21, 2019	19.09	19.12	19.03	19.09	8,881	+0.04(+0.24%)
Nov 20, 2019	19.15	19.15	19.03	19.05	9,856	-0.58(-2.96%)
Nov 19, 2019	19.71	19.76	19.60	19.62	23,647	+0.25(+1.29%)
Nov 18, 2019	19.27	19.42	19.21	19.38	12,749	-0.17(-0.85%)
Nov 15, 2019	19.54	19.57	19.50	19.54	4,200	+0.16(+0.83%)
Nov 14, 2019	19.30	19.38	19.29	19.38	6,199	-0.07(-0.36%)
Nov 13, 2019	19.31	19.48	19.31	19.45	7,162	-0.03(-0.17%)
Nov 12, 2019	19.60	19.63	19.48	19.48	7,644	-0.15(-0.74%)
Nov 11, 2019	19.47	19.70	19.46	19.63	41,446	+0.34(+1.76%)
Nov 08, 2019	19.45	19.53	19.00	19.29	28,300	+0.29(+1.50%)
Nov 07, 2019	19.12	19.15	18.94	19.00	46,131	+1.09(+6.08%)
Nov 06, 2019	18.06	18.06	17.85	17.91	8,186	+0.14(+0.82%)
Nov 05, 2019	17.64	17.77	17.64	17.77	50,742	-0.03(-0.17%)
Nov 04, 2019	17.89	17.91	17.75	17.80	27,056	+0.14(+0.80%)

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.