Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

7.830 +0.010 (+0.13%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.35 27.35 27.11 27.35 53,751 +0.45(+1.67%)
Mar 28, 2008 27.35 27.15 26.70 26.90 7,244 -0.45(-1.65%)
Mar 27, 2008 26.80 27.55 27.00 27.35 72,016 +0.55(+2.05%)
Mar 26, 2008 26.20 26.90 26.60 26.80 89,890 +1.30(+5.10%)
Mar 25, 2008 6.200 25.50 25.50 25.50 84,946 +0.00(+0.00%)
Mar 24, 2008 24.85 25.50 24.85 25.50 10,706 +0.65(+2.62%)
Mar 21, 2008 24.85 25.00 24.65 24.85 2,262 +0.00(+0.00%)
Mar 20, 2008 24.85 25.00 24.65 24.85 2,262 +1.15(+4.85%)
Mar 19, 2008 23.70 24.45 23.70 23.70 1,840 -0.95(-3.85%)
Mar 18, 2008 23.50 24.65 24.25 24.65 14,044 +1.15(+4.89%)
Mar 17, 2008 23.50 23.90 23.50 23.50 2,396 -0.65(-2.69%)
Mar 14, 2008 24.00 24.60 24.15 24.15 3,055 +0.15(+0.62%)
Mar 13, 2008 24.45 24.15 23.65 24.00 7,552 -0.45(-1.84%)
Mar 12, 2008 24.45 24.45 24.20 24.45 2,262 +1.50(+6.54%)
Mar 11, 2008 22.95 23.30 22.95 22.95 4,216 +0.25(+1.10%)
Mar 10, 2008 22.70 23.45 22.70 22.70 14,363 -0.71(-3.03%)
Mar 07, 2008 23.41 23.50 23.30 23.41 9,740 +0.16(+0.69%)
Mar 06, 2008 23.65 23.25 23.10 23.25 1,358 -0.40(-1.69%)
Mar 05, 2008 23.35 23.95 23.60 23.65 3,818 +0.30(+1.28%)
Mar 04, 2008 23.35 23.45 23.10 23.35 11,776 -0.10(-0.43%)
Mar 03, 2008 23.45 23.50 23.25 23.45 6,280 -0.25(-1.05%)
Feb 29, 2008 24.10 23.75 23.40 23.70 1,780 -0.40(-1.66%)
Feb 28, 2008 24.10 24.10 23.85 24.10 7,191 -0.35(-1.43%)
Feb 27, 2008 24.45 24.45 24.00 24.45 11,350 +0.25(+1.03%)
Feb 26, 2008 24.20 24.45 23.65 24.20 15,794 +1.75(+7.80%)
Feb 25, 2008 22.45 22.75 21.99 22.45 8,365 +0.45(+2.05%)
Feb 22, 2008 22.95 22.50 22.00 22.00 1,671 -0.95(-4.14%)
Feb 21, 2008 22.90 22.95 22.60 22.95 17,209 +0.05(+0.22%)
Feb 20, 2008 23.20 22.90 22.25 22.90 5,481 -0.30(-1.29%)
Feb 19, 2008 22.50 23.20 22.90 23.20 6,303 +0.70(+3.11%)
Feb 18, 2008 22.50 22.50 22.20 22.50 3,474 +0.00(+0.00%)
Feb 15, 2008 22.50 22.50 22.20 22.50 3,474 -0.50(-2.17%)
Feb 14, 2008 23.00 23.15 22.90 23.00 7,869 -0.30(-1.29%)
Feb 13, 2008 23.30 23.40 23.00 23.30 2,894 +0.45(+1.97%)
Feb 12, 2008 22.85 22.85 22.40 22.85 9,661 +0.45(+2.01%)
Feb 11, 2008 22.40 22.45 22.30 22.40 4,597 -0.05(-0.22%)
Feb 08, 2008 22.45 22.55 22.45 22.45 2,405 +0.00(+0.00%)
Feb 07, 2008 22.40 22.45 22.20 22.45 1,856 +0.05(+0.22%)
Feb 06, 2008 22.40 22.40 22.10 22.40 7,896 -0.10(-0.44%)
Feb 05, 2008 23.55 22.80 22.35 22.50 9,762 -1.05(-4.46%)
Feb 04, 2008 24.00 23.55 23.38 23.55 1,666 -0.45(-1.87%)
Feb 01, 2008 23.85 24.00 23.25 24.00 3,872 +0.15(+0.63%)
Jan 31, 2008 23.85 23.95 23.45 23.85 8,073 -0.40(-1.65%)
Jan 30, 2008 24.25 24.70 23.90 24.25 36,188 -0.15(-0.61%)
Jan 29, 2008 24.40 24.40 24.05 24.40 9,125 +0.10(+0.41%)
Jan 28, 2008 23.95 24.30 23.45 24.30 5,805 +0.35(+1.46%)
Jan 25, 2008 24.80 23.95 23.95 23.95 4,454 -0.85(-3.43%)
Jan 24, 2008 24.80 24.80 24.40 24.80 14,152 +0.80(+3.33%)
Jan 23, 2008 24.00 24.00 22.70 24.00 6,021 +1.05(+4.58%)
Jan 22, 2008 24.00 23.75 22.85 22.95 7,551 -1.05(-4.38%)
Jan 21, 2008 24.00 24.90 24.00 24.00 6,832 +0.00(+0.00%)
Jan 18, 2008 24.00 24.90 24.00 24.00 6,832 -0.90(-3.61%)
Jan 17, 2008 24.90 24.91 24.35 24.90 55,651 -0.25(-0.99%)
Jan 16, 2008 25.15 25.50 25.15 25.15 7,400 +0.01(+0.04%)
Jan 15, 2008 25.70 25.14 24.86 25.14 947 -0.56(-2.18%)
Jan 14, 2008 25.40 25.75 25.50 25.70 4,579 +0.30(+1.18%)
Jan 11, 2008 25.40 25.40 25.35 25.40 1,940 +0.64(+2.58%)
Jan 10, 2008 24.76 24.76 24.40 24.76 10,493 +0.26(+1.06%)
Jan 09, 2008 25.65 25.07 24.50 24.50 5,177 -1.15(-4.48%)
Jan 08, 2008 25.65 26.05 25.65 25.65 931 -0.05(-0.19%)
Jan 07, 2008 25.70 25.70 25.70 25.70 1,340 +0.00(+0.00%)
Jan 04, 2008 25.70 25.70 25.55 25.70 4,417 -0.60(-2.28%)
Jan 03, 2008 26.30 26.30 26.11 26.30 4,350 -0.30(-1.13%)
Jan 02, 2008 26.75 26.96 26.60 26.60 6,227 -0.15(-0.56%)
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.