Deutsche Lufthansa S ADR (OP: DLAKY )

7.850 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.20 12.65 12.15 12.20 33,614 +0.00(+0.00%)
Jun 29, 2005 12.20 12.65 12.15 12.20 33,614 +0.15(+1.24%)
Jun 28, 2005 12.05 12.10 12.00 12.05 6,224 +0.05(+0.42%)
Jun 27, 2005 12.00 12.15 12.00 12.00 6,070 -0.30(-2.44%)
Jun 24, 2005 12.30 12.60 12.30 12.30 11,134 -0.10(-0.81%)
Jun 23, 2005 12.40 12.45 12.40 12.40 12,864 +0.00(+0.00%)
Jun 22, 2005 12.40 12.45 12.40 12.40 12,864 -0.10(-0.80%)
Jun 21, 2005 12.50 12.70 12.35 12.50 8,957 -0.20(-1.57%)
Jun 20, 2005 12.70 13.00 12.55 12.70 15,163 +0.00(+0.00%)
Jun 17, 2005 12.70 13.00 12.55 12.70 15,163 +0.15(+1.20%)
Jun 16, 2005 12.55 12.85 12.50 12.55 7,061 +0.30(+2.45%)
Jun 15, 2005 12.25 12.75 12.25 12.25 5,895 -0.19(-1.53%)
Jun 14, 2005 12.44 12.65 12.40 12.44 9,453 +0.04(+0.32%)
Jun 13, 2005 12.40 12.75 12.40 12.40 35,624 +0.00(+0.00%)
Jun 10, 2005 12.40 12.75 12.40 12.40 35,624 -0.05(-0.40%)
Jun 09, 2005 12.45 12.80 12.45 12.45 19,549 -0.25(-1.97%)
Jun 08, 2005 12.70 12.95 12.50 12.70 768,338 +0.00(+0.00%)
Jun 07, 2005 12.70 12.95 12.50 12.70 768,338 +0.25(+2.01%)
Jun 06, 2005 12.45 12.68 12.40 12.45 570,375 -0.05(-0.40%)
Jun 03, 2005 12.50 12.80 12.45 12.50 9,275 +0.00(+0.00%)
Jun 02, 2005 12.50 12.90 12.50 12.50 11,122 +0.00(+0.00%)
Jun 01, 2005 12.50 12.90 12.50 12.50 11,122 -0.30(-2.34%)
May 31, 2005 12.80 13.10 12.80 12.80 7,280 +0.00(+0.00%)
May 27, 2005 12.80 13.10 12.80 12.80 7,280 +0.00(+0.00%)
May 26, 2005 12.80 13.05 12.75 12.80 5,883 -0.20(-1.54%)
May 25, 2005 13.00 13.10 12.75 13.00 5,176 +0.00(+0.00%)
May 24, 2005 13.00 13.00 13.00 13.00 0 -0.25(-1.89%)
May 23, 2005 13.25 13.40 13.10 13.25 17,782 +0.00(+0.00%)
May 20, 2005 13.25 13.40 13.10 13.25 17,782 -0.05(-0.38%)
May 19, 2005 13.30 13.50 13.20 13.30 8,583 +0.05(+0.38%)
May 17, 2005 13.25 13.30 13.05 13.25 7,784 -0.10(-0.75%)
May 16, 2005 13.35 13.35 13.10 13.35 3,286 +0.35(+2.69%)
May 13, 2005 13.00 13.50 13.00 13.00 9,684 +0.00(+0.00%)
May 12, 2005 13.00 13.50 13.00 13.00 9,684 +0.20(+1.56%)
May 11, 2005 12.80 13.15 12.80 12.80 6,438 +0.00(+0.00%)
May 10, 2005 12.80 13.15 12.80 12.80 6,438 -0.20(-1.54%)
May 09, 2005 13.00 13.05 13.00 13.00 6,126 -0.10(-0.76%)
May 06, 2005 13.10 13.40 13.05 13.10 7,968 +0.00(+0.00%)
May 05, 2005 13.10 13.40 13.05 13.10 7,968 +0.15(+1.16%)
May 04, 2005 12.95 13.35 12.90 12.95 11,028 +0.00(+0.00%)
May 03, 2005 12.95 13.35 12.90 12.95 11,028 +0.20(+1.57%)
May 02, 2005 12.75 13.25 12.65 12.75 3,537 -0.05(-0.39%)
Apr 29, 2005 12.80 13.15 12.65 12.80 8,201 +0.00(+0.00%)
Apr 28, 2005 12.80 13.15 12.65 12.80 8,201 -0.45(-3.40%)
Apr 27, 2005 13.25 13.55 13.25 13.25 78,595 +0.00(+0.00%)
Apr 26, 2005 13.25 13.55 13.25 13.25 78,595 +0.15(+1.15%)
Apr 25, 2005 13.10 13.50 13.10 13.10 32,875 -0.30(-2.24%)
Apr 22, 2005 13.40 13.54 13.40 13.40 14,859 +0.00(+0.00%)
Apr 21, 2005 13.40 13.54 13.40 13.40 14,859 -0.55(-3.94%)
Apr 20, 2005 13.95 13.95 13.60 13.95 12,936 +0.00(+0.00%)
Apr 19, 2005 13.95 13.95 13.60 13.95 12,936 +0.30(+2.20%)
Apr 18, 2005 13.65 13.90 13.65 13.65 8,061 -0.35(-2.50%)
Apr 15, 2005 14.00 14.24 13.80 14.00 6,517 -0.25(-1.75%)
Apr 14, 2005 14.25 14.60 14.25 14.25 3,356 +0.00(+0.00%)
Apr 13, 2005 14.25 14.60 14.25 14.25 3,356 +0.05(+0.35%)
Apr 12, 2005 14.20 14.55 14.20 14.20 9,163 -0.10(-0.70%)
Apr 11, 2005 14.30 14.55 14.30 14.30 12,433 -0.15(-1.04%)
Apr 08, 2005 14.45 14.45 14.10 14.45 18,503 +0.00(+0.00%)
Apr 07, 2005 14.45 14.45 14.10 14.45 18,503 +0.55(+3.96%)
Apr 06, 2005 13.90 14.21 13.90 13.90 11,131 -0.05(-0.36%)
Apr 05, 2005 13.95 14.30 13.95 13.95 6,691 -0.05(-0.36%)
Apr 04, 2005 14.00 14.45 14.00 14.00 7,786 +0.00(+0.00%)
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.