Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.330 -0.020 (-0.27%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.63	33.76	33.39	33.39	12,447	+0.26(+0.78%)
Feb 27, 2018	33.49	33.49	33.09	33.13	10,160	-0.62(-1.84%)
Feb 26, 2018	33.41	33.76	33.40	33.75	18,383	+0.28(+0.84%)
Feb 23, 2018	33.63	33.63	33.26	33.47	55,492	-0.52(-1.54%)
Feb 22, 2018	34.07	34.22	33.91	33.99	14,973	+0.21(+0.64%)
Feb 21, 2018	33.96	34.17	33.69	33.78	9,396	+0.48(+1.46%)
Feb 20, 2018	33.35	33.59	33.30	33.30	7,175	+0.02(+0.08%)
Feb 16, 2018		33.27	33.27	33.27	0	-0.29(-0.87%)
Feb 15, 2018	33.35	33.56	33.17	33.56	18,755	-0.38(-1.11%)
Feb 14, 2018	32.73	33.97	32.73	33.94	14,009	+0.74(+2.24%)
Feb 13, 2018	32.74	33.25	32.71	33.20	14,886	+0.72(+2.22%)
Feb 12, 2018	32.41	32.62	31.87	32.48	19,470	+0.08(+0.23%)
Feb 09, 2018	32.11	32.47	31.06	32.40	80,982	+0.30(+0.93%)
Feb 08, 2018	33.62	33.62	32.00	32.10	50,760	-1.93(-5.69%)
Feb 07, 2018	34.21	34.23	33.95	34.03	25,290	-1.29(-3.64%)
Feb 06, 2018	34.03	35.46	33.99	35.32	45,528	+1.08(+3.15%)
Feb 05, 2018	34.94	34.94	33.57	34.24	20,151	-0.35(-1.01%)
Feb 02, 2018	35.34	35.36	34.54	34.59	37,734	-0.88(-2.47%)

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.