Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.790 9.030 8.700 8.950 148,401 -0.33(-3.50%)
Apr 29, 2020 9.185 9.300 9.060 9.275 187,500 +0.54(+6.24%)
Apr 28, 2020 8.840 8.990 8.690 8.730 277,983 +0.02(+0.28%)
Apr 27, 2020 8.469 8.706 8.400 8.706 233,918 +0.71(+8.82%)
Apr 24, 2020 7.880 8.050 7.650 8.000 403,000 -0.46(-5.49%)
Apr 23, 2020 8.500 8.610 8.450 8.465 134,208 -0.15(-1.76%)
Apr 22, 2020 8.610 8.760 8.540 8.617 129,972 -0.19(-2.14%)
Apr 21, 2020 8.830 8.950 8.735 8.805 141,324 -0.33(-3.56%)
Apr 20, 2020 9.025 9.250 8.970 9.130 128,001 +0.01(+0.05%)
Apr 17, 2020 9.070 9.150 8.895 9.125 132,800 +0.25(+2.81%)
Apr 16, 2020 9.000 9.040 8.790 8.876 171,736 -0.32(-3.53%)
Apr 15, 2020 9.300 9.300 9.075 9.200 174,664 -0.50(-5.15%)
Apr 14, 2020 9.886 9.890 9.600 9.700 134,524 -0.03(-0.31%)
Apr 13, 2020 9.822 9.850 9.570 9.730 93,170 -0.07(-0.71%)
Apr 09, 2020 9.710 9.880 9.565 9.800 186,100 +0.07(+0.72%)
Apr 08, 2020 9.810 9.810 9.500 9.730 179,125 +0.16(+1.67%)
Apr 07, 2020 9.880 9.880 9.428 9.570 377,187 +0.01(+0.05%)
Apr 06, 2020 9.390 9.640 9.290 9.565 269,607 +0.76(+8.69%)
Apr 03, 2020 8.785 8.850 8.600 8.800 175,200 +0.14(+1.62%)
Apr 02, 2020 8.690 8.930 8.600 8.660 177,318 -0.13(-1.53%)
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.