Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.420 +0.010 (+0.13%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.76	10.95	10.65	10.65	20,693	+0.28(+2.70%)
Mar 30, 2009	10.60	10.60	10.35	10.37	7,212	-1.07(-9.35%)
Mar 26, 2009	11.34	11.61	11.32	11.44	5,140	-0.01(-0.09%)
Mar 25, 2009	11.40	11.63	11.22	11.45	9,787	+0.06(+0.53%)
Mar 24, 2009	11.34	11.58	11.34	11.39	7,970	-0.33(-2.82%)
Mar 23, 2009	11.50	11.75	11.50	11.72	10,250	+0.89(+8.22%)
Mar 20, 2009	10.93	11.01	10.72	10.83	20,090	-0.61(-5.33%)
Mar 19, 2009	11.65	11.67	11.44	11.44	5,484	+0.32(+2.88%)
Mar 18, 2009	10.77	11.15	10.77	11.12	18,742	+0.42(+3.93%)
Mar 17, 2009	10.62	10.72	10.60	10.70	21,155	+0.00(+0.00%)
Mar 16, 2009	10.70	10.86	10.62	10.70	42,381	+0.20(+1.90%)
Mar 13, 2009	10.56	10.61	10.38	10.50	13,847	-0.15(-1.41%)
Mar 12, 2009	10.42	10.69	10.38	10.65	16,712	+0.09(+0.85%)
Mar 11, 2009	10.73	10.77	10.39	10.56	23,127	+0.22(+2.13%)
Mar 10, 2009	10.00	10.54	10.00	10.34	24,794	+0.55(+5.62%)
Mar 09, 2009	9.700	9.960	9.700	9.790	30,008	-0.23(-2.30%)
Mar 06, 2009	10.21	10.29	9.950	10.02	19,419	-0.08(-0.79%)
Mar 05, 2009	10.45	10.47	10.03	10.10	23,800	-0.90(-8.18%)
Mar 04, 2009	10.68	11.03	10.65	11.00	27,544	+0.55(+5.26%)

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.