Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.435 -0.035 (-0.47%)

Streaming Delayed Price Updated: 3:11 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	21.44	21.44	21.20	21.34	8,245	-0.27(-1.25%)
Oct 28, 2010	21.86	21.86	21.53	21.61	36,370	+0.36(+1.69%)
Oct 27, 2010	21.03	21.36	20.93	21.25	28,603	+0.09(+0.43%)
Oct 25, 2010	21.31	21.36	21.08	21.16	10,425	+0.03(+0.14%)
Oct 22, 2010	21.04	21.13	21.00	21.13	11,114	+0.28(+1.34%)
Oct 21, 2010	21.01	21.15	20.80	20.85	14,468	+0.15(+0.72%)
Oct 20, 2010	20.43	20.85	20.43	20.70	6,301	+0.20(+0.98%)
Oct 19, 2010	20.67	20.79	20.45	20.50	5,789	-1.10(-5.09%)
Oct 18, 2010	21.10	21.60	21.10	21.60	10,515	+0.83(+4.00%)
Oct 15, 2010	20.96	20.99	20.68	20.77	26,250	-0.03(-0.14%)
Oct 14, 2010	20.70	20.90	20.59	20.80	34,902	+0.16(+0.78%)
Oct 13, 2010	20.51	20.70	20.51	20.64	4,500	+0.69(+3.46%)
Oct 12, 2010	19.74	20.01	19.60	19.95	319,420	+0.12(+0.61%)
Oct 11, 2010	19.88	19.93	19.82	19.83	17,184	-0.21(-1.05%)
Oct 08, 2010	19.75	20.04	19.60	20.04	23,065	+0.59(+3.03%)
Oct 07, 2010	19.54	19.54	19.23	19.45	8,206	+0.05(+0.26%)
Oct 06, 2010	19.50	19.51	19.39	19.40	7,954	+0.30(+1.57%)
Oct 05, 2010	18.70	19.10	18.70	19.10	157,561	+0.81(+4.43%)
Oct 04, 2010	18.36	18.49	18.25	18.29	16,280	-0.46(-2.45%)

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.