Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.270 -0.060 (-0.82%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.78	14.95	14.78	14.85	17,833	-0.01(-0.07%)
Feb 26, 2016	14.87	14.89	14.82	14.86	10,699	-0.31(-2.04%)
Feb 25, 2016	14.96	15.17	14.96	15.17	18,320	+0.42(+2.85%)
Feb 24, 2016	14.46	14.75	14.46	14.75	8,082	-0.15(-1.01%)
Feb 23, 2016	15.03	15.03	14.84	14.90	19,444	+0.04(+0.27%)
Feb 22, 2016	14.94	14.97	14.86	14.86	13,912	-0.21(-1.39%)
Feb 19, 2016	14.96	15.14	14.96	15.07	11,922	+0.22(+1.48%)
Feb 18, 2016	15.00	15.00	14.85	14.85	34,568	+0.38(+2.65%)
Feb 17, 2016	14.28	14.48	14.28	14.47	21,320	+0.45(+3.18%)
Feb 16, 2016	14.01	14.05	13.92	14.02	22,895	+0.11(+0.75%)
Feb 12, 2016		13.91	13.91	13.91	0	-0.03(-0.18%)
Feb 11, 2016	14.00	14.00	13.83	13.94	9,630	-0.10(-0.71%)
Feb 10, 2016	14.05	14.16	13.98	14.04	17,733	+0.28(+2.03%)
Feb 09, 2016	13.38	13.78	13.37	13.76	18,295	+0.09(+0.66%)
Feb 08, 2016	13.81	13.82	13.59	13.67	23,387	-0.64(-4.47%)
Feb 05, 2016	14.55	14.60	14.25	14.31	23,063	-0.17(-1.17%)
Feb 04, 2016	14.27	14.51	14.22	14.48	16,021	-0.33(-2.23%)
Feb 03, 2016	14.74	14.81	14.56	14.81	25,806	-0.15(-1.00%)
Feb 02, 2016	15.15	15.16	14.86	14.96	22,354	-0.14(-0.93%)

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.