Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.350 -0.130 (-1.74%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.94	13.94	13.75	13.81	9,595	+0.13(+0.95%)
May 28, 2009	13.70	13.81	13.61	13.68	6,241	+0.06(+0.44%)
May 27, 2009	13.65	13.80	13.42	13.62	8,856	+0.06(+0.44%)
May 26, 2009	13.12	13.69	13.12	13.56	5,248	+0.20(+1.50%)
May 22, 2009	13.52	13.52	13.35	13.36	8,739	+0.15(+1.14%)
May 21, 2009	13.24	13.33	13.19	13.21	5,574	-0.40(-2.94%)
May 20, 2009	13.52	13.72	13.45	13.61	7,276	+0.66(+5.10%)
May 19, 2009	12.99	13.05	12.85	12.95	10,953	+0.50(+4.02%)
May 18, 2009	12.31	12.49	12.28	12.45	10,005	+0.05(+0.40%)
May 15, 2009	12.59	12.59	12.31	12.40	6,082	-0.14(-1.12%)
May 14, 2009	12.51	12.62	12.51	12.54	4,667	-0.37(-2.87%)
May 13, 2009	12.96	13.03	12.84	12.91	7,748	-0.77(-5.63%)
May 12, 2009	13.80	13.90	13.51	13.68	8,311	-0.09(-0.65%)
May 11, 2009	13.70	13.77	13.66	13.77	5,982	-0.58(-4.04%)
May 08, 2009	14.20	14.40	14.13	14.35	8,398	+0.71(+5.21%)
May 07, 2009	14.32	14.32	13.64	13.64	4,956	-0.66(-4.62%)
May 06, 2009	14.37	14.37	14.20	14.30	6,688	+0.60(+4.38%)
May 05, 2009	13.77	13.97	13.57	13.70	11,107	+0.15(+1.11%)
May 04, 2009	13.55	13.62	13.55	13.55	17,959	+0.85(+6.69%)

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.