Skip to main content

Deutsche Lufthansa S ADR (OP: DLAKY )

7.220 -0.070 (-0.96%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 17.82 17.88 17.78 17.83 12,933 -0.30(-1.65%)
Aug 29, 2013 18.15 18.20 18.10 18.13 3,631 +0.19(+1.06%)
Aug 28, 2013 17.97 18.01 17.82 17.94 16,632 -0.62(-3.34%)
Aug 27, 2013 18.66 18.75 18.50 18.56 10,600 -0.66(-3.43%)
Aug 26, 2013 19.28 19.28 19.19 19.22 51,815 -0.08(-0.42%)
Aug 23, 2013 19.33 19.39 19.22 19.30 13,273 +0.13(+0.68%)
Aug 22, 2013 19.08 19.21 19.08 19.17 10,234 +0.37(+1.97%)
Aug 21, 2013 18.91 18.94 18.64 18.80 46,231 -0.09(-0.48%)
Aug 20, 2013 18.85 18.97 18.82 18.89 21,954 +0.04(+0.21%)
Aug 19, 2013 18.90 18.96 18.77 18.85 27,035 -0.06(-0.32%)
Aug 16, 2013 18.67 18.91 18.65 18.91 34,098 -0.16(-0.84%)
Aug 15, 2013 18.90 19.12 18.86 19.07 24,360 -0.37(-1.90%)
Aug 14, 2013 19.43 19.44 19.40 19.44 6,642 -0.20(-1.02%)
Aug 13, 2013 19.75 19.75 19.50 19.64 20,980 +0.20(+1.03%)
Aug 12, 2013 19.43 19.49 19.43 19.44 9,856 -0.38(-1.92%)
Aug 09, 2013 19.77 19.85 19.74 19.82 30,141 +0.32(+1.64%)
Aug 08, 2013 19.31 19.53 19.31 19.50 15,406 +0.54(+2.85%)
Aug 07, 2013 18.97 19.04 18.93 18.96 3,914 -0.31(-1.61%)
Aug 06, 2013 19.42 19.42 19.20 19.27 25,954 -0.38(-1.93%)
Aug 05, 2013 19.61 19.66 19.56 19.65 11,679 +0.17(+0.87%)
Aug 02, 2013 19.63 19.63 19.40 19.48 11,247 -0.98(-4.79%)
Aug 01, 2013 20.35 20.47 20.32 20.46 5,286 +0.51(+2.56%)
Jul 31, 2013 19.85 20.08 19.85 19.95 6,178 -0.20(-0.99%)
Jul 30, 2013 20.33 20.33 20.08 20.15 4,260 -0.18(-0.89%)
Jul 29, 2013 20.23 20.33 20.21 20.33 3,591 -0.20(-0.97%)
Jul 26, 2013 20.61 20.61 20.45 20.53 27,586 -0.25(-1.20%)
Jul 25, 2013 20.58 20.78 20.58 20.78 1,144 +0.43(+2.11%)
Jul 24, 2013 20.41 20.50 20.32 20.35 7,472 +0.42(+2.11%)
Jul 23, 2013 19.89 19.94 19.86 19.93 9,145 -0.36(-1.77%)
Jul 22, 2013 20.42 20.45 20.29 20.29 44,070 -0.04(-0.20%)
Jul 19, 2013 20.28 20.44 20.28 20.33 8,764 +0.30(+1.50%)
Jul 18, 2013 19.96 20.03 19.92 20.03 5,943 +0.04(+0.20%)
Jul 17, 2013 20.14 20.21 19.98 19.99 61,547 -0.43(-2.11%)
Jul 16, 2013 20.39 20.42 20.26 20.42 15,109 +0.37(+1.85%)
Jul 15, 2013 20.02 20.05 19.94 20.05 4,063 +0.02(+0.07%)
Jul 12, 2013 19.86 20.08 19.85 20.04 5,261 +0.09(+0.43%)
Jul 11, 2013 19.69 19.98 19.68 19.95 5,469 +0.32(+1.63%)
Jul 10, 2013 19.46 19.65 19.42 19.63 4,087 +0.12(+0.64%)
Jul 09, 2013 19.45 19.55 19.44 19.50 7,725 +0.04(+0.23%)
Jul 08, 2013 19.68 19.75 19.26 19.46 14,249 -0.13(-0.68%)
Jul 05, 2013 19.70 19.70 19.57 19.59 3,791 -0.23(-1.15%)
Jul 03, 2013 19.78 19.82 19.70 19.82 1,474 -0.62(-3.03%)
Jul 02, 2013 20.40 20.72 20.40 20.44 4,354 -0.08(-0.39%)
Jul 01, 2013 20.44 20.54 20.44 20.52 7,559 +0.29(+1.41%)
Jun 28, 2013 20.09 20.27 20.09 20.23 2,090 -0.00(-0.02%)
Jun 27, 2013 19.86 20.24 19.74 20.24 2,186 +0.26(+1.30%)
Jun 26, 2013 20.13 20.15 19.90 19.98 9,751 +0.00(+0.00%)
Jun 25, 2013 19.85 20.04 19.84 19.98 4,061 +0.04(+0.20%)
Jun 24, 2013 19.71 19.94 19.71 19.94 942 -0.52(-2.54%)
Jun 21, 2013 20.63 20.63 20.26 20.46 4,899 -0.05(-0.24%)
Jun 20, 2013 20.63 20.68 20.51 20.51 4,999 -0.56(-2.66%)
Jun 19, 2013 21.50 21.50 21.07 21.07 10,311 -0.30(-1.40%)
Jun 18, 2013 21.38 21.42 21.33 21.37 18,430 +0.05(+0.23%)
Jun 17, 2013 21.51 21.51 21.14 21.32 7,265 +0.19(+0.90%)
Jun 14, 2013 21.27 21.30 21.11 21.13 8,145 -0.11(-0.52%)
Jun 13, 2013 20.78 21.24 20.78 21.24 43,588 +0.14(+0.66%)
Jun 12, 2013 21.00 21.11 20.92 21.10 62,547 -0.50(-2.31%)
Jun 11, 2013 21.72 21.77 21.47 21.60 239,468 +0.00(+0.00%)
Jun 10, 2013 21.67 21.70 21.57 21.60 405,796 +0.12(+0.56%)
Jun 07, 2013 21.78 21.78 21.46 21.48 13,041 -0.48(-2.19%)
Jun 06, 2013 22.03 22.08 21.80 21.96 12,839 +0.01(+0.05%)
Jun 05, 2013 22.10 22.10 21.88 21.95 4,887 -0.25(-1.13%)
Jun 04, 2013 22.16 22.27 22.11 22.20 13,009 +0.33(+1.51%)
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.