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, 2010 14.09 14.15 13.75 13.75 9,157 +0.04(+0.29%)
Jun 29, 2010 14.05 14.05 13.71 13.71 17,618 -0.91(-6.22%)
Jun 25, 2010 14.50 14.75 14.44 14.62 10,332 +0.04(+0.27%)
Jun 24, 2010 14.65 14.74 14.49 14.58 5,586 -0.28(-1.88%)
Jun 23, 2010 14.78 14.98 14.66 14.86 31,468 +0.64(+4.50%)
Jun 22, 2010 14.43 14.49 14.21 14.22 8,404 -0.02(-0.14%)
Jun 21, 2010 14.60 14.62 14.24 14.24 12,877 -0.21(-1.45%)
Jun 18, 2010 14.48 14.57 14.45 14.45 2,880 +0.08(+0.56%)
Jun 17, 2010 14.44 14.44 14.26 14.37 13,692 +0.07(+0.49%)
Jun 16, 2010 14.10 14.44 14.10 14.30 25,420 -0.04(-0.28%)
Jun 15, 2010 14.06 14.39 14.04 14.34 28,783 +0.64(+4.67%)
Jun 14, 2010 13.73 13.89 13.58 13.70 12,218 +0.21(+1.56%)
Jun 11, 2010 13.35 13.49 13.28 13.49 10,787 +0.24(+1.81%)
Jun 10, 2010 13.07 13.25 13.00 13.25 28,793 +0.67(+5.33%)
Jun 09, 2010 12.68 12.95 12.56 12.58 46,007 -0.09(-0.71%)
Jun 08, 2010 12.48 12.80 12.48 12.67 143,130 -0.08(-0.63%)
Jun 07, 2010 12.81 12.95 12.75 12.75 12,921 -0.30(-2.30%)
Jun 04, 2010 13.10 13.10 12.75 13.05 35,941 -0.37(-2.76%)
Jun 03, 2010 13.60 13.63 13.40 13.42 11,503 +0.22(+1.67%)
Jun 02, 2010 13.01 13.30 12.96 13.20 16,185 +0.24(+1.85%)
Jun 01, 2010 12.95 13.37 12.95 12.96 235,691 -0.49(-3.64%)
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%)
May 03, 2010 16.63 16.85 16.60 16.85 13,435 +0.15(+0.90%)
Apr 30, 2010 16.73 16.80 16.55 16.70 15,611 -0.15(-0.89%)
Apr 29, 2010 16.64 16.85 16.62 16.85 15,646 +0.50(+3.06%)
Apr 28, 2010 16.35 16.35 16.10 16.35 10,070 +0.07(+0.43%)
Apr 27, 2010 16.79 16.87 16.28 16.28 15,196 -0.74(-4.35%)
Apr 26, 2010 16.98 17.11 16.98 17.02 10,123 -0.04(-0.23%)
Apr 23, 2010 16.76 17.07 16.71 17.06 15,408 +0.36(+2.16%)
Apr 22, 2010 16.62 16.70 16.48 16.70 15,517 -0.33(-1.94%)
Apr 21, 2010 16.99 17.04 16.90 17.03 7,999 -0.03(-0.18%)
Apr 20, 2010 16.90 17.10 16.90 17.06 12,446 +0.16(+0.95%)
Apr 19, 2010 16.39 16.90 16.31 16.90 36,251 -0.34(-1.97%)
Apr 16, 2010 17.59 17.59 17.20 17.24 17,151 -0.89(-4.91%)
Apr 15, 2010 17.95 18.13 17.95 18.13 24,100 +0.24(+1.34%)
Apr 14, 2010 17.55 17.91 17.55 17.89 48,341 +0.29(+1.65%)
Apr 13, 2010 17.61 17.69 17.40 17.60 18,404 -0.11(-0.62%)
Apr 12, 2010 17.69 17.74 17.62 17.71 8,110 -0.06(-0.34%)
Apr 09, 2010 17.59 17.77 17.55 17.77 30,610 +0.49(+2.84%)
Apr 08, 2010 17.02 17.28 16.98 17.28 45,077 +0.20(+1.17%)
Apr 07, 2010 17.05 17.18 17.04 17.08 62,206 -0.25(-1.44%)
Apr 06, 2010 17.17 17.33 17.10 17.33 116,702 +0.14(+0.81%)
Apr 05, 2010 16.90 17.24 16.90 17.19 14,001 +0.07(+0.41%)
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.