Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.396 -0.131 (-1.75%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.12	16.33	15.95	15.95	33,567	-0.17(-1.05%)
Jan 28, 2010	16.43	16.44	16.05	16.12	8,858	-0.03(-0.19%)
Jan 27, 2010	16.02	16.25	15.96	16.15	16,559	-0.25(-1.52%)
Jan 26, 2010	16.14	16.44	16.10	16.40	140,466	-0.10(-0.61%)
Jan 25, 2010	16.23	16.50	16.08	16.50	189,998	-0.10(-0.60%)
Jan 22, 2010	16.54	16.83	16.47	16.60	174,696	-1.05(-5.95%)
Jan 21, 2010	17.94	17.94	17.45	17.65	17,151	-0.09(-0.51%)
Jan 20, 2010	17.90	17.91	17.65	17.74	13,274	-0.71(-3.85%)
Jan 19, 2010	18.28	18.45	18.23	18.45	12,591	+0.02(+0.11%)
Jan 15, 2010		18.43	18.43	18.43	0	+0.03(+0.16%)
Jan 14, 2010	18.21	18.40	18.20	18.40	4,294	+0.23(+1.27%)
Jan 13, 2010	18.30	18.30	18.03	18.17	2,665	+0.08(+0.44%)
Jan 12, 2010	18.06	18.23	17.95	18.09	18,484	-0.70(-3.73%)
Jan 11, 2010	18.58	18.79	18.58	18.79	8,962	+0.44(+2.40%)
Jan 08, 2010	17.90	18.35	17.90	18.35	11,246	+0.65(+3.67%)
Jan 07, 2010	17.50	17.70	17.50	17.70	10,229	+0.25(+1.43%)
Jan 06, 2010	17.27	17.59	17.27	17.45	17,930	+0.12(+0.69%)
Jan 05, 2010	17.26	17.35	17.23	17.33	12,496	+0.20(+1.17%)

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.