Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

7.820 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 12.53 12.64 12.35 12.64 4,242 -0.03(-0.24%)
Jun 29, 2009 12.60 12.77 12.55 12.67 14,158 +0.37(+3.01%)
Jun 26, 2009 12.25 12.31 12.14 12.30 3,110 -0.15(-1.20%)
Jun 25, 2009 12.14 12.45 12.14 12.45 16,387 +0.60(+5.06%)
Jun 24, 2009 12.04 12.15 11.85 11.85 19,030 -0.24(-1.99%)
Jun 23, 2009 11.99 12.17 11.94 12.09 7,565 +0.28(+2.37%)
Jun 22, 2009 12.12 12.12 11.77 11.81 29,064 -0.39(-3.20%)
Jun 19, 2009 12.31 12.33 12.18 12.20 25,213 -0.11(-0.89%)
Jun 18, 2009 12.39 12.48 12.30 12.31 41,393 -0.06(-0.49%)
Jun 17, 2009 12.27 12.43 12.19 12.37 8,595 -0.06(-0.48%)
Jun 16, 2009 12.71 12.71 12.43 12.43 7,570 -0.01(-0.08%)
Jun 15, 2009 12.65 12.69 12.38 12.44 3,768 -0.59(-4.53%)
Jun 12, 2009 13.00 13.04 12.90 13.03 5,192 -0.16(-1.21%)
Jun 11, 2009 13.15 13.37 13.10 13.19 19,097 -0.03(-0.23%)
Jun 10, 2009 13.65 13.65 13.18 13.22 12,701 -0.40(-2.94%)
Jun 09, 2009 13.51 13.63 13.42 13.62 12,437 -0.09(-0.66%)
Jun 08, 2009 13.45 13.71 13.44 13.71 4,335 -0.04(-0.29%)
Jun 05, 2009 14.06 14.06 13.68 13.75 3,164 -0.30(-2.14%)
Jun 04, 2009 14.19 14.21 14.00 14.05 5,458 -0.10(-0.71%)
Jun 03, 2009 14.43 14.43 14.12 14.15 15,725 -0.54(-3.68%)
Jun 02, 2009 14.54 14.72 14.26 14.69 52,965 +0.52(+3.67%)
Jun 01, 2009 14.26 14.34 14.15 14.17 7,832 +0.36(+2.61%)
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%)
May 01, 2009 12.75 12.95 12.70 12.70 5,778 +0.07(+0.55%)
Apr 30, 2009 12.85 12.97 12.60 12.63 15,516 +0.29(+2.35%)
Apr 29, 2009 12.15 12.58 12.15 12.34 14,396 +0.89(+7.77%)
Apr 28, 2009 11.33 11.55 11.33 11.45 7,078 +0.15(+1.33%)
Apr 27, 2009 11.46 11.51 11.26 11.30 42,084 -0.50(-4.24%)
Apr 24, 2009 12.00 12.00 11.70 11.80 48,000 +0.04(+0.34%)
Apr 23, 2009 11.77 11.82 11.61 11.76 28,568 +0.29(+2.53%)
Apr 22, 2009 11.50 11.75 11.30 11.47 28,139 -0.88(-7.13%)
Apr 21, 2009 12.00 12.40 11.95 12.35 11,507 +0.33(+2.75%)
Apr 20, 2009 12.20 12.28 12.02 12.02 5,491 -0.74(-5.80%)
Apr 17, 2009 12.70 12.88 12.64 12.76 14,603 -0.14(-1.09%)
Apr 16, 2009 12.93 12.95 12.85 12.90 16,339 +0.15(+1.18%)
Apr 15, 2009 12.50 12.77 12.45 12.75 9,152 +0.00(+0.00%)
Apr 14, 2009 12.73 12.85 12.62 12.75 3,872 +0.00(+0.00%)
Apr 13, 2009 12.50 12.89 12.50 12.75 7,063 +0.35(+2.82%)
Apr 09, 2009 12.39 12.54 12.35 12.40 11,469 +0.25(+2.06%)
Apr 08, 2009 12.20 12.30 12.08 12.15 6,395 +0.26(+2.19%)
Apr 07, 2009 11.85 11.96 11.73 11.89 10,609 -0.23(-1.90%)
Apr 06, 2009 12.14 12.21 12.00 12.12 5,259 -0.23(-1.86%)
Apr 03, 2009 12.11 12.37 12.06 12.35 5,778 +0.66(+5.65%)
Apr 02, 2009 11.68 11.87 11.68 11.69 8,546 +0.48(+4.28%)
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.