Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.251 -0.054 (-0.74%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.49	21.53	21.40	21.47	6,503	-0.17(-0.78%)
Jul 28, 2017	21.62	21.68	21.57	21.64	92,378	+0.08(+0.36%)
Jul 27, 2017	21.78	21.78	21.50	21.56	20,273	-0.40(-1.80%)
Jul 26, 2017	21.89	21.96	21.79	21.96	22,794	+0.18(+0.84%)
Jul 25, 2017	21.83	21.88	21.76	21.77	290,004	+0.03(+0.13%)
Jul 24, 2017	21.64	21.75	21.60	21.75	22,270	+0.12(+0.58%)
Jul 21, 2017	21.50	21.65	21.45	21.62	26,976	-0.50(-2.26%)
Jul 20, 2017	22.39	22.47	22.05	22.12	98,495	-1.93(-8.02%)
Jul 19, 2017	23.88	24.06	23.82	24.05	25,855	-0.08(-0.33%)
Jul 18, 2017	23.92	24.13	23.89	24.13	27,426	-0.43(-1.75%)
Jul 17, 2017	24.06	24.64	24.06	24.56	30,331	+0.61(+2.55%)
Jul 14, 2017	23.87	23.97	23.85	23.95	15,594	+0.10(+0.42%)
Jul 13, 2017	23.78	23.93	23.75	23.85	14,056	+0.27(+1.15%)
Jul 12, 2017	23.30	23.58	23.30	23.58	32,651	+0.09(+0.38%)
Jul 11, 2017	23.48	23.55	23.32	23.49	14,245	+0.28(+1.21%)
Jul 10, 2017	23.23	23.29	23.16	23.21	16,140	-0.17(-0.73%)
Jul 07, 2017	23.20	23.38	23.15	23.38	12,356	+0.36(+1.55%)
Jul 06, 2017	22.87	23.12	22.87	23.02	10,705	+0.12(+0.54%)
Jul 05, 2017	22.78	22.90	22.71	22.90	19,369	-0.03(-0.13%)

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.