Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.040 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.06	16.06	15.85	16.05	7,198	+0.05(+0.31%)
Nov 27, 2009	15.81	16.00	15.81	16.00	4,342	-0.41(-2.50%)
Nov 25, 2009	16.20	16.41	16.20	16.41	6,612	+0.01(+0.06%)
Nov 24, 2009	16.42	16.42	16.20	16.40	5,144	-0.05(-0.30%)
Nov 23, 2009	16.41	16.64	16.30	16.45	11,600	+0.45(+2.81%)
Nov 20, 2009	15.96	16.05	15.85	16.00	4,392	-0.16(-0.99%)
Nov 19, 2009	16.10	16.20	16.07	16.16	6,421	-0.51(-3.06%)
Nov 18, 2009	16.65	16.78	16.58	16.67	8,088	+0.13(+0.79%)
Nov 17, 2009	16.69	16.69	16.50	16.54	22,360	-0.30(-1.78%)
Nov 16, 2009	16.87	17.10	16.80	16.84	13,326	+0.18(+1.08%)
Nov 13, 2009	16.73	16.80	16.46	16.66	5,521	+0.16(+0.97%)
Nov 12, 2009	16.86	16.89	16.50	16.50	3,179	-0.01(-0.06%)
Nov 11, 2009	16.55	16.67	16.49	16.51	6,408	-0.15(-0.90%)
Nov 10, 2009	16.88	16.98	16.60	16.66	19,664	-0.19(-1.13%)
Nov 09, 2009	16.85	16.90	16.74	16.85	12,576	+0.20(+1.20%)
Nov 06, 2009	16.49	16.74	16.40	16.65	19,592	+0.50(+3.10%)
Nov 05, 2009	16.08	16.15	15.90	16.15	5,576	-0.10(-0.62%)
Nov 04, 2009	16.03	16.25	15.95	16.25	10,410	+0.84(+5.45%)
Nov 03, 2009	15.43	15.60	15.38	15.41	2,827	-0.14(-0.90%)

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.