Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.265 -0.040 (-0.55%)

Streaming Delayed Price Updated: 2:14 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	20.08	20.30	20.08	20.15	4,722	+0.23(+1.15%)
Jul 28, 2011	20.03	20.27	19.92	19.92	18,566	-0.59(-2.88%)
Jul 27, 2011	21.07	21.08	20.51	20.51	264,060	-0.75(-3.53%)
Jul 26, 2011	21.27	21.37	21.18	21.26	104,684	+0.20(+0.95%)
Jul 25, 2011	20.78	21.13	20.78	21.06	71,466	+0.03(+0.14%)
Jul 22, 2011	21.02	21.08	21.02	21.03	67,473	+0.15(+0.72%)
Jul 21, 2011	20.73	20.88	20.71	20.88	30,394	+0.67(+3.32%)
Jul 20, 2011	20.20	20.27	20.12	20.21	5,360	+0.30(+1.51%)
Jul 19, 2011	19.96	20.01	19.84	19.91	33,310	+0.40(+2.05%)
Jul 18, 2011	19.50	19.51	19.43	19.51	1,452	-0.52(-2.60%)
Jul 15, 2011	20.28	20.28	19.89	20.03	79,364	+0.11(+0.55%)
Jul 14, 2011	20.26	20.26	19.92	19.92	6,468	-0.29(-1.43%)
Jul 13, 2011	20.12	20.45	20.12	20.21	6,591	+0.39(+1.97%)
Jul 12, 2011	19.80	20.08	19.80	19.82	6,147	-0.54(-2.65%)
Jul 11, 2011	20.50	20.51	20.35	20.36	15,167	-1.23(-5.70%)
Jul 08, 2011	21.46	21.60	21.46	21.59	4,238	-0.27(-1.24%)
Jul 07, 2011	21.90	22.04	21.77	21.86	481,297	-0.12(-0.55%)
Jul 06, 2011	21.96	22.12	21.95	21.98	81,203	-0.07(-0.32%)
Jul 05, 2011	22.06	22.23	22.02	22.05	24,955	-0.08(-0.36%)

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.