Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.251 -0.054 (-0.74%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.50	13.50	13.20	13.45	10,929	-0.05(-0.37%)
May 27, 2010	13.22	13.55	13.13	13.50	804,781	+0.75(+5.88%)
May 26, 2010	13.23	13.23	12.70	12.75	31,867	-0.34(-2.60%)
May 25, 2010	12.59	13.09	12.59	13.09	34,188	-0.22(-1.65%)
May 24, 2010	13.36	13.41	13.30	13.31	11,621	-0.35(-2.56%)
May 21, 2010	13.39	13.75	13.35	13.66	6,862	-0.14(-1.01%)
May 20, 2010	13.48	13.89	13.31	13.80	14,367	-0.27(-1.92%)
May 19, 2010	13.83	14.07	13.80	14.07	14,527	+0.45(+3.30%)
May 18, 2010	14.34	14.34	13.62	13.62	31,571	-0.78(-5.42%)
May 17, 2010	14.29	14.40	13.85	14.40	18,699	-0.10(-0.69%)
May 14, 2010	14.54	14.54	14.25	14.50	36,180	-0.40(-2.68%)
May 13, 2010	15.00	15.18	14.90	14.90	28,036	-0.20(-1.32%)
May 12, 2010	14.92	15.12	14.92	15.10	21,120	+0.33(+2.23%)
May 11, 2010	14.82	14.96	14.74	14.77	28,835	-0.13(-0.87%)
May 10, 2010	14.86	14.94	14.81	14.90	53,312	+0.56(+3.91%)
May 07, 2010	14.66	14.66	14.11	14.34	38,164	-0.31(-2.12%)
May 06, 2010	15.06	15.19	13.93	14.65	260,737	-0.45(-2.98%)
May 05, 2010	15.19	15.33	15.00	15.10	131,055	-0.57(-3.64%)
May 04, 2010	15.99	15.99	15.52	15.67	14,150	-1.18(-7.00%)

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.