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 31, 2009 10.76 10.95 10.65 10.65 20,693 +0.28(+2.70%)
Mar 30, 2009 10.60 10.60 10.35 10.37 7,212 -1.07(-9.35%)
Mar 26, 2009 11.34 11.61 11.32 11.44 5,140 -0.01(-0.09%)
Mar 25, 2009 11.40 11.63 11.22 11.45 9,787 +0.06(+0.53%)
Mar 24, 2009 11.34 11.58 11.34 11.39 7,970 -0.33(-2.82%)
Mar 23, 2009 11.50 11.75 11.50 11.72 10,250 +0.89(+8.22%)
Mar 20, 2009 10.93 11.01 10.72 10.83 20,090 -0.61(-5.33%)
Mar 19, 2009 11.65 11.67 11.44 11.44 5,484 +0.32(+2.88%)
Mar 18, 2009 10.77 11.15 10.77 11.12 18,742 +0.42(+3.93%)
Mar 17, 2009 10.62 10.72 10.60 10.70 21,155 +0.00(+0.00%)
Mar 16, 2009 10.70 10.86 10.62 10.70 42,381 +0.20(+1.90%)
Mar 13, 2009 10.56 10.61 10.38 10.50 13,847 -0.15(-1.41%)
Mar 12, 2009 10.42 10.69 10.38 10.65 16,712 +0.09(+0.85%)
Mar 11, 2009 10.73 10.77 10.39 10.56 23,127 +0.22(+2.13%)
Mar 10, 2009 10.00 10.54 10.00 10.34 24,794 +0.55(+5.62%)
Mar 09, 2009 9.700 9.960 9.700 9.790 30,008 -0.23(-2.30%)
Mar 06, 2009 10.21 10.29 9.950 10.02 19,419 -0.08(-0.79%)
Mar 05, 2009 10.45 10.47 10.03 10.10 23,800 -0.90(-8.18%)
Mar 04, 2009 10.68 11.03 10.65 11.00 27,544 +0.55(+5.26%)
Mar 02, 2009 10.79 10.79 10.43 10.45 19,070 -0.50(-4.57%)
Feb 27, 2009 11.00 11.15 10.80 10.95 16,540 -0.20(-1.79%)
Feb 26, 2009 11.37 11.55 11.13 11.15 19,203 -0.09(-0.80%)
Feb 25, 2009 11.54 11.54 11.17 11.24 25,282 -0.56(-4.75%)
Feb 24, 2009 11.45 11.80 11.41 11.80 59,734 +0.39(+3.42%)
Feb 23, 2009 11.97 12.05 11.38 11.41 45,673 -0.58(-4.84%)
Feb 20, 2009 11.85 12.10 11.75 11.99 23,184 -0.17(-1.40%)
Feb 19, 2009 12.59 12.59 12.15 12.16 27,507 +0.06(+0.50%)
Feb 18, 2009 12.22 12.26 12.03 12.10 12,598 -0.40(-3.20%)
Feb 17, 2009 12.55 12.55 12.28 12.50 19,550 -0.61(-4.65%)
Feb 13, 2009 13.15 13.31 13.09 13.11 4,209 -0.04(-0.30%)
Feb 12, 2009 12.84 13.15 12.84 13.15 15,995 -0.10(-0.75%)
Feb 11, 2009 13.36 13.53 13.20 13.25 5,785 +0.13(+0.99%)
Feb 10, 2009 13.74 13.82 13.10 13.12 16,462 -0.93(-6.62%)
Feb 09, 2009 14.00 14.20 14.00 14.05 10,929 -0.05(-0.35%)
Feb 06, 2009 13.76 14.25 13.76 14.10 16,288 +0.60(+4.44%)
Feb 05, 2009 13.27 13.70 13.05 13.50 22,538 +0.05(+0.37%)
Feb 04, 2009 13.44 13.70 13.33 13.45 9,464 +0.14(+1.05%)
Feb 03, 2009 13.06 13.31 12.91 13.31 17,954 +1.16(+9.55%)
Feb 02, 2009 11.97 12.20 11.88 12.15 18,993 +0.06(+0.50%)
Jan 30, 2009 12.47 12.47 12.05 12.09 13,140 -0.50(-3.97%)
Jan 29, 2009 12.70 12.83 12.35 12.59 188,853 -0.58(-4.40%)
Jan 28, 2009 13.50 13.50 13.15 13.17 10,304 +0.47(+3.70%)
Jan 27, 2009 12.51 12.75 12.37 12.70 19,324 +0.40(+3.25%)
Jan 26, 2009 12.39 12.39 12.10 12.30 16,386 +0.10(+0.82%)
Jan 23, 2009 12.09 12.25 11.89 12.20 61,840 -0.49(-3.86%)
Jan 22, 2009 12.73 12.90 12.47 12.69 29,483 -0.48(-3.64%)
Jan 21, 2009 12.80 13.17 12.61 13.17 25,649 +0.27(+2.09%)
Jan 20, 2009 12.84 13.04 12.65 12.90 31,768 -1.30(-9.15%)
Jan 16, 2009 14.25 14.39 13.94 14.20 5,159 +0.35(+2.53%)
Jan 15, 2009 13.63 13.85 13.24 13.85 5,112 +0.15(+1.09%)
Jan 14, 2009 13.76 13.95 13.70 13.70 15,138 -0.72(-4.99%)
Jan 13, 2009 14.42 14.50 14.30 14.42 11,665 -0.18(-1.23%)
Jan 12, 2009 14.50 14.65 14.45 14.60 43,493 -0.50(-3.31%)
Jan 09, 2009 15.28 15.36 15.00 15.10 8,898 -0.35(-2.27%)
Jan 08, 2009 15.58 15.70 15.45 15.45 12,779 -0.05(-0.32%)
Jan 07, 2009 15.74 15.79 15.50 15.50 35,857 -0.36(-2.27%)
Jan 06, 2009 15.74 15.90 15.56 15.86 17,671 -0.14(-0.88%)
Jan 05, 2009 15.84 16.21 15.84 16.00 13,923 -0.45(-2.74%)
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.