Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.350 -0.130 (-1.74%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.44	10.44	10.10	10.26	162,700	-0.35(-3.35%)
May 28, 2020	10.51	10.80	10.43	10.61	206,252	+0.30(+2.91%)
May 27, 2020	10.73	10.82	9.645	10.31	273,530	+0.27(+2.69%)
May 26, 2020	10.19	10.23	9.970	10.04	378,642	+1.22(+13.83%)
May 22, 2020	8.960	8.970	8.710	8.820	112,600	-0.27(-2.97%)
May 21, 2020	8.940	9.120	8.780	9.090	198,245	-0.31(-3.30%)
May 20, 2020	8.600	9.690	8.590	9.400	296,767	+0.70(+8.05%)
May 19, 2020	8.710	8.830	8.400	8.700	168,269	-0.12(-1.33%)
May 18, 2020	8.725	8.900	8.620	8.817	129,857	+0.71(+8.72%)
May 15, 2020	8.340	8.340	8.110	8.110	89,200	-0.23(-2.76%)
May 14, 2020	8.050	8.400	7.850	8.340	100,223	+0.30(+3.73%)
May 13, 2020	8.155	8.260	8.000	8.040	146,895	-0.11(-1.35%)
May 12, 2020	8.415	8.415	8.150	8.150	78,342	-0.21(-2.55%)
May 11, 2020	8.470	8.470	8.287	8.363	157,104	-0.15(-1.73%)
May 08, 2020	8.600	8.610	8.460	8.510	101,300	+0.03(+0.35%)
May 07, 2020	8.570	8.655	8.450	8.480	110,695	-0.03(-0.35%)
May 06, 2020	8.820	8.850	8.505	8.510	105,550	-0.36(-4.00%)
May 05, 2020	9.000	9.000	8.800	8.865	103,611	+0.06(+0.74%)
May 04, 2020	8.710	8.910	8.580	8.800	128,069	-0.06(-0.68%)

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.