Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.442 -0.027 (-0.37%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.60	14.95	14.60	14.60	4,462	+0.00(+0.00%)
Dec 29, 2005	14.60	15.00	14.60	14.60	17,621	+0.05(+0.34%)
Dec 28, 2005	14.55	14.85	14.40	14.55	14,166	+0.30(+2.11%)
Dec 23, 2005	14.25	14.70	14.20	14.25	2,554	+0.00(+0.00%)
Dec 22, 2005	14.10	14.70	14.10	14.25	6,546	+0.15(+1.06%)
Dec 21, 2005	14.25	14.55	14.10	14.10	7,525	-0.15(-1.05%)
Dec 20, 2005	14.25	14.55	14.10	14.25	9,439	+0.00(+0.00%)
Dec 19, 2005	14.25	14.65	14.20	14.25	9,683	-0.10(-0.70%)
Dec 16, 2005	14.35	14.70	14.15	14.35	7,047	+0.30(+2.14%)
Dec 15, 2005	14.05	14.50	14.05	14.05	3,383	+0.15(+1.08%)
Dec 14, 2005	13.90	14.30	13.90	13.90	7,838	-0.40(-2.80%)
Dec 13, 2005	14.30	14.30	13.90	14.30	6,225	+0.30(+2.14%)
Dec 12, 2005	14.00	14.25	13.80	14.00	1,656	+0.15(+1.08%)
Dec 09, 2005	13.85	14.25	13.80	13.85	11,611	-0.30(-2.12%)
Dec 08, 2005	14.15	14.45	14.00	14.15	33,181	+0.45(+3.28%)
Dec 07, 2005	13.70	13.70	13.50	13.70	2,475	+0.10(+0.74%)
Dec 06, 2005	13.60	14.05	13.60	13.60	5,432	+0.05(+0.37%)
Dec 05, 2005	13.55	13.85	13.50	13.55	28,080	+0.15(+1.12%)
Dec 02, 2005	13.40	13.75	13.25	13.40	4,410	-0.15(-1.11%)

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.