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 29, 2012	14.10	14.10	13.81	13.84	27,172	-0.05(-0.36%)
Feb 28, 2012	13.67	13.90	13.67	13.89	21,531	+0.33(+2.43%)
Feb 27, 2012	13.37	13.69	13.37	13.56	11,729	-0.38(-2.73%)
Feb 24, 2012	13.90	14.05	13.90	13.94	15,380	+0.12(+0.87%)
Feb 23, 2012	13.69	13.84	13.56	13.82	21,821	-0.07(-0.50%)
Feb 22, 2012	13.87	14.01	13.79	13.89	10,867	-0.29(-2.05%)
Feb 21, 2012	14.30	14.30	14.03	14.18	16,205	-0.11(-0.77%)
Feb 17, 2012	14.31	14.31	14.15	14.29	5,399	+0.33(+2.36%)
Feb 16, 2012	13.62	13.99	13.62	13.96	16,219	+0.13(+0.94%)
Feb 15, 2012	13.92	13.97	13.75	13.83	11,092	+0.06(+0.44%)
Feb 14, 2012	13.90	13.90	13.69	13.77	62,572	-0.43(-3.03%)
Feb 13, 2012	14.10	14.21	14.08	14.20	12,680	+0.10(+0.71%)
Feb 10, 2012	14.04	14.15	14.02	14.10	48,453	-0.61(-4.15%)
Feb 09, 2012	14.76	14.76	14.56	14.71	15,378	-0.26(-1.74%)
Feb 08, 2012	14.95	14.97	14.73	14.97	10,286	+0.15(+1.01%)
Feb 07, 2012	14.49	14.82	14.45	14.82	7,974	+0.20(+1.37%)
Feb 06, 2012	14.60	14.71	14.55	14.62	19,937	-0.23(-1.55%)
Feb 03, 2012	14.73	14.92	14.71	14.85	9,904	+0.28(+1.92%)
Feb 02, 2012	14.49	14.64	14.43	14.57	51,103	+0.15(+1.04%)

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.