Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.295 -0.045 (-0.61%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.13	17.19	17.09	17.13	33,400	+0.28(+1.66%)
Jun 27, 2019	16.97	17.00	16.83	16.85	19,194	-0.03(-0.18%)
Jun 26, 2019	16.82	16.91	16.80	16.88	22,590	+0.31(+1.87%)
Jun 25, 2019	16.53	16.64	16.48	16.57	23,786	-0.15(-0.90%)
Jun 24, 2019	16.69	16.75	16.63	16.72	39,064	-0.12(-0.71%)
Jun 21, 2019	16.88	16.91	16.74	16.84	47,500	-0.04(-0.24%)
Jun 20, 2019	16.91	16.91	16.84	16.88	72,065	-0.06(-0.35%)
Jun 19, 2019	16.91	16.94	16.81	16.94	52,465	-0.14(-0.82%)
Jun 18, 2019	16.90	17.10	16.82	17.08	199,745	-0.51(-2.90%)
Jun 17, 2019	17.70	17.79	17.50	17.59	56,182	-2.27(-11.43%)
Jun 14, 2019	19.88	19.88	19.80	19.86	15,500	-0.31(-1.54%)
Jun 13, 2019	20.22	20.22	20.13	20.17	32,453	+0.14(+0.69%)
Jun 12, 2019	20.06	20.08	19.93	20.03	30,269	+0.04(+0.21%)
Jun 11, 2019	20.06	20.17	19.94	19.99	93,936	+0.10(+0.50%)
Jun 10, 2019	19.85	19.98	19.85	19.89	28,224	-0.02(-0.13%)
Jun 07, 2019	19.83	19.97	19.83	19.91	317,400	+0.12(+0.63%)
Jun 06, 2019	19.80	19.83	19.64	19.79	22,598	+0.11(+0.56%)
Jun 05, 2019	19.63	19.77	19.63	19.68	47,720	-0.05(-0.25%)
Jun 04, 2019	19.70	19.74	19.62	19.73	57,154	+0.58(+3.03%)

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.