Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.000 9.000 8.690 8.735 156,900 -0.49(-5.31%)
Jul 30, 2020 9.090 9.280 9.045 9.225 37,840 -0.20(-2.09%)
Jul 29, 2020 9.280 9.422 9.280 9.422 28,149 +0.18(+1.97%)
Jul 28, 2020 9.230 9.250 9.170 9.240 46,479 +0.01(+0.08%)
Jul 27, 2020 9.100 9.270 9.000 9.232 44,716 -0.38(-3.93%)
Jul 24, 2020 9.525 9.692 9.480 9.610 82,700 -0.16(-1.59%)
Jul 23, 2020 9.750 9.920 9.750 9.765 89,030 -0.23(-2.30%)
Jul 22, 2020 9.925 10.00 9.875 9.995 23,925 +0.06(+0.65%)
Jul 21, 2020 9.780 10.01 9.750 9.930 71,878 -0.06(-0.60%)
Jul 20, 2020 9.820 9.990 9.735 9.990 43,643 -0.08(-0.84%)
Jul 17, 2020 10.01 10.09 9.850 10.07 84,200 -0.03(-0.25%)
Jul 16, 2020 10.13 10.19 10.06 10.10 45,942 -0.39(-3.72%)
Jul 15, 2020 10.21 10.60 10.21 10.49 96,854 +0.79(+8.14%)
Jul 14, 2020 9.670 9.735 9.620 9.700 20,625 +0.02(+0.21%)
Jul 13, 2020 9.915 9.940 9.680 9.680 32,004 -0.12(-1.22%)
Jul 10, 2020 9.710 9.800 9.620 9.800 38,400 -0.07(-0.71%)
Jul 09, 2020 10.03 10.07 9.820 9.870 75,319 -0.41(-4.03%)
Jul 08, 2020 9.970 10.40 9.970 10.28 57,464 +0.04(+0.43%)
Jul 07, 2020 10.42 10.42 10.21 10.24 39,786 -0.04(-0.44%)
Jul 06, 2020 10.21 10.39 10.21 10.29 90,216 +0.13(+1.33%)
Jul 02, 2020 10.09 10.16 9.930 10.15 75,300 +0.20(+2.01%)
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.