Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.305 -0.035 (-0.48%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.48	27.85	27.48	27.77	11,851	+0.21(+0.78%)
Sep 28, 2017	27.61	27.67	27.53	27.55	54,591	-0.27(-0.95%)
Sep 27, 2017	27.57	27.85	27.57	27.82	14,289	+0.85(+3.15%)
Sep 26, 2017	26.95	27.03	26.91	26.97	20,510	-0.26(-0.95%)
Sep 25, 2017	27.55	27.62	27.18	27.23	18,565	-0.08(-0.29%)
Sep 22, 2017	27.30	27.39	27.24	27.31	18,203	-0.10(-0.36%)
Sep 21, 2017	27.04	27.45	27.00	27.41	23,898	+0.31(+1.14%)
Sep 20, 2017	27.02	27.24	26.90	27.10	20,440	-0.31(-1.13%)
Sep 19, 2017	27.33	27.56	27.24	27.41	79,170	+0.61(+2.28%)
Sep 18, 2017	26.86	26.91	26.71	26.80	18,370	-0.06(-0.22%)
Sep 15, 2017	26.84	26.91	26.81	26.86	3,930	+0.07(+0.26%)
Sep 14, 2017	26.78	26.87	26.68	26.79	7,557	-0.20(-0.74%)
Sep 13, 2017	27.18	27.20	26.97	26.99	9,301	-0.51(-1.85%)
Sep 12, 2017	27.46	27.52	27.41	27.50	20,287	+0.48(+1.78%)
Sep 11, 2017	26.89	27.08	26.89	27.02	14,370	+0.53(+2.00%)
Sep 08, 2017	26.64	26.64	26.48	26.49	10,387	+0.06(+0.23%)
Sep 07, 2017	26.48	26.49	26.33	26.43	26,558	+0.36(+1.36%)
Sep 06, 2017	25.90	26.09	25.84	26.07	36,248	+0.47(+1.86%)
Sep 05, 2017	25.74	25.74	25.50	25.60	13,987	-0.22(-0.85%)

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.