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 (%)
Feb 28, 2020	12.88	13.08	12.70	12.95	154,900	-0.17(-1.30%)
Feb 27, 2020	13.21	13.76	13.12	13.12	177,609	-0.79(-5.71%)
Feb 26, 2020	14.33	14.37	13.89	13.91	114,523	-0.33(-2.28%)
Feb 25, 2020	14.76	14.81	14.13	14.24	140,900	-0.46(-3.13%)
Feb 24, 2020	14.71	14.89	14.60	14.70	150,398	-1.34(-8.35%)
Feb 21, 2020	16.11	16.11	16.02	16.04	29,900	-0.28(-1.69%)
Feb 20, 2020	16.32	16.40	16.16	16.32	33,335	-0.34(-2.07%)
Feb 19, 2020	16.62	16.68	16.57	16.66	33,641	+0.12(+0.73%)
Feb 18, 2020	16.44	16.54	16.44	16.54	19,577	+0.09(+0.55%)
Feb 14, 2020	16.70	16.70	16.44	16.45	41,200	+0.02(+0.12%)
Feb 13, 2020	16.56	16.56	16.41	16.43	102,034	-0.24(-1.44%)
Feb 12, 2020	16.69	16.86	16.65	16.67	81,783	+0.29(+1.77%)
Feb 11, 2020	16.11	16.42	16.11	16.38	94,082	+0.49(+3.08%)
Feb 10, 2020	15.97	15.97	15.80	15.89	20,454	-0.13(-0.84%)
Feb 07, 2020	16.07	16.10	16.01	16.02	20,300	-0.46(-2.76%)
Feb 06, 2020	16.60	16.60	16.45	16.48	48,817	-0.14(-0.84%)
Feb 05, 2020	16.67	16.69	16.55	16.62	56,980	+0.57(+3.55%)
Feb 04, 2020	15.99	16.05	15.92	16.05	68,064	+0.58(+3.75%)

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.