Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.305 -0.035 (-0.48%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.48	21.50	21.41	21.41	8,860	-0.16(-0.74%)
Jun 27, 2014	21.62	21.62	21.52	21.57	3,172	-0.20(-0.92%)
Jun 26, 2014	21.73	21.80	21.70	21.77	10,050	+0.20(+0.93%)
Jun 25, 2014	21.34	21.59	21.31	21.57	13,341	-0.05(-0.23%)
Jun 24, 2014	21.79	21.79	21.61	21.62	154,261	+0.36(+1.69%)
Jun 23, 2014	21.40	21.40	21.18	21.26	175,517	-0.25(-1.16%)
Jun 20, 2014	21.53	21.53	21.43	21.51	20,156	-0.17(-0.78%)
Jun 19, 2014	21.52	21.68	21.45	21.68	16,107	-0.14(-0.62%)
Jun 18, 2014	21.62	21.83	21.62	21.82	15,003	+0.30(+1.42%)
Jun 17, 2014	21.40	21.51	21.25	21.51	18,837	-0.49(-2.23%)
Jun 16, 2014	21.85	22.05	21.85	22.00	21,541	-0.14(-0.63%)
Jun 13, 2014	22.15	22.18	21.97	22.14	38,181	-0.70(-3.07%)
Jun 12, 2014	23.00	23.00	22.72	22.84	30,791	-0.27(-1.17%)
Jun 11, 2014	23.15	23.30	23.02	23.11	32,367	-3.84(-14.25%)
Jun 10, 2014	26.83	26.95	26.83	26.95	5,346	-0.06(-0.22%)
Jun 06, 2014	27.04	27.04	26.87	27.01	6,039	+0.01(+0.04%)
Jun 05, 2014	26.72	27.00	26.72	27.00	13,941	+0.15(+0.56%)
Jun 04, 2014	26.65	26.86	26.65	26.85	9,378	+0.37(+1.40%)
Jun 03, 2014	26.48	26.52	26.35	26.48	4,660	-0.21(-0.79%)

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.