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 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%)

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.