Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

7.850 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 15.00 15.50 15.00 15.00 600 +0.00(+0.00%)
Mar 28, 2002 15.00 15.00 15.00 15.00 0 -0.53(-3.41%)
Mar 27, 2002 15.53 15.53 15.53 15.53 0 -0.52(-3.24%)
Mar 26, 2002 16.05 16.05 16.05 16.05 0 +0.05(+0.31%)
Mar 25, 2002 16.00 16.00 16.00 16.00 0 -0.30(-1.84%)
Mar 22, 2002 16.30 16.30 16.30 16.30 0 +0.10(+0.62%)
Mar 21, 2002 16.20 16.20 16.20 16.20 0 -0.40(-2.41%)
Mar 20, 2002 16.60 16.60 16.60 16.60 0 +0.40(+2.47%)
Mar 19, 2002 16.20 16.20 16.20 16.20 0 -0.15(-0.92%)
Mar 18, 2002 16.35 16.35 16.35 16.35 0 +0.45(+2.83%)
Mar 15, 2002 15.90 15.90 15.90 15.90 0 +0.10(+0.63%)
Mar 14, 2002 15.80 15.80 15.80 15.80 0 -0.20(-1.25%)
Mar 13, 2002 16.00 16.00 16.00 16.00 0 -0.80(-4.76%)
Mar 12, 2002 16.80 16.80 16.80 16.80 0 +0.20(+1.20%)
Mar 11, 2002 16.60 16.60 16.60 16.60 0 -0.10(-0.60%)
Mar 08, 2002 16.70 16.70 16.70 16.70 0 +0.15(+0.91%)
Mar 07, 2002 16.55 16.55 16.55 16.55 0 +0.25(+1.53%)
Mar 06, 2002 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Mar 05, 2002 16.30 16.30 16.30 16.30 0 +0.50(+3.16%)
Mar 04, 2002 15.80 15.80 15.80 15.80 0 +0.50(+3.27%)
Mar 01, 2002 15.30 15.30 15.30 15.30 0 +0.50(+3.38%)
Feb 28, 2002 14.80 14.80 14.80 14.80 0 +0.05(+0.34%)
Feb 27, 2002 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Feb 26, 2002 14.75 14.75 14.75 14.75 0 -0.15(-1.01%)
Feb 25, 2002 14.90 14.90 14.90 14.90 0 -0.10(-0.67%)
Feb 22, 2002 15.00 15.00 15.00 15.00 0 +0.35(+2.39%)
Feb 21, 2002 14.65 14.65 14.65 14.65 0 -0.72(-4.72%)
Feb 20, 2002 15.38 15.38 15.38 15.38 0 +0.57(+3.89%)
Feb 19, 2002 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Feb 18, 2002 14.80 15.38 14.75 14.80 600 -0.20(-1.33%)
Feb 15, 2002 15.00 15.00 15.00 15.00 0 -0.50(-3.23%)
Feb 14, 2002 15.50 15.50 15.50 15.50 0 +0.75(+5.08%)
Feb 13, 2002 14.75 14.75 14.75 14.75 0 +0.25(+1.72%)
Feb 12, 2002 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Feb 11, 2002 14.50 14.50 14.50 14.50 0 +0.38(+2.65%)
Feb 08, 2002 14.12 14.12 14.12 14.12 0 -0.38(-2.59%)
Feb 07, 2002 14.50 14.50 14.50 14.50 0 +0.10(+0.69%)
Feb 06, 2002 14.40 14.40 14.40 14.40 0 -0.60(-4.00%)
Feb 05, 2002 15.00 15.00 15.00 15.00 0 +0.55(+3.81%)
Feb 04, 2002 14.45 14.45 14.45 14.45 0 +0.10(+0.70%)
Feb 01, 2002 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Jan 31, 2002 14.35 14.35 14.35 14.35 0 -0.20(-1.37%)
Jan 30, 2002 14.55 14.55 14.55 14.55 0 +0.05(+0.34%)
Jan 29, 2002 14.50 14.50 14.50 14.50 0 -0.06(-0.41%)
Jan 28, 2002 14.56 14.56 14.56 14.56 0 -0.64(-4.21%)
Jan 25, 2002 15.20 15.20 15.20 15.20 0 -0.05(-0.33%)
Jan 24, 2002 15.25 15.25 15.25 15.25 0 -0.25(-1.61%)
Jan 23, 2002 15.50 15.50 15.50 15.50 0 +0.02(+0.13%)
Jan 22, 2002 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Jan 21, 2002 15.48 16.00 15.25 15.48 5,300 +0.03(+0.19%)
Jan 18, 2002 15.45 15.45 15.45 15.45 0 +0.25(+1.64%)
Jan 17, 2002 15.20 15.20 15.20 15.20 0 -0.38(-2.44%)
Jan 16, 2002 15.58 15.58 15.58 15.58 0 +0.58(+3.87%)
Jan 15, 2002 15.00 15.00 15.00 15.00 0 -0.11(-0.73%)
Jan 14, 2002 15.11 15.11 15.11 15.11 0 -0.34(-2.20%)
Jan 11, 2002 15.45 15.45 15.45 15.45 0 +0.55(+3.69%)
Jan 10, 2002 14.90 14.90 14.90 14.90 0 -0.45(-2.93%)
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.