ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Deutsche Lufthansa S ADR (OP: DLAKY )

6.580 +0.040 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 6.520 6.610 6.520 6.580 103,660 +0.04(+0.61%)
Aug 29, 2024 6.530 6.603 6.530 6.540 52,775 +0.04(+0.66%)
Aug 28, 2024 6.480 6.530 6.474 6.497 54,241 -0.06(-0.96%)
Aug 27, 2024 6.500 6.570 6.480 6.560 70,479 +0.16(+2.50%)
Aug 26, 2024 6.406 6.440 6.380 6.400 61,524 -0.03(-0.48%)
Aug 23, 2024 6.250 6.431 6.250 6.431 47,049 +0.17(+2.71%)
Aug 22, 2024 6.300 6.350 6.250 6.261 55,149 -0.08(-1.24%)
Aug 21, 2024 6.240 6.340 6.240 6.340 69,791 +0.03(+0.48%)
Aug 20, 2024 6.230 6.310 6.210 6.310 80,121 +0.01(+0.16%)
Aug 19, 2024 6.330 6.330 6.220 6.300 161,592 +0.10(+1.61%)
Aug 16, 2024 6.180 6.200 6.170 6.200 68,369 -0.02(-0.32%)
Aug 15, 2024 6.250 6.250 6.190 6.220 114,841 +0.04(+0.68%)
Aug 14, 2024 6.200 6.214 6.170 6.178 104,738 -0.00(-0.03%)
Aug 13, 2024 6.190 6.190 6.115 6.180 116,643 +0.04(+0.65%)
Aug 12, 2024 6.120 6.160 6.090 6.140 112,275 -0.09(-1.44%)
Aug 09, 2024 6.230 6.260 6.140 6.230 217,060 +0.05(+0.81%)
Aug 08, 2024 6.160 6.190 6.130 6.180 154,364 +0.03(+0.49%)
Aug 07, 2024 6.270 6.280 6.121 6.150 238,892 -0.11(-1.76%)
Aug 06, 2024 6.180 6.310 6.160 6.260 199,454 +0.07(+1.13%)
Aug 05, 2024 6.150 6.210 6.070 6.190 138,276 +0.04(+0.65%)
Aug 02, 2024 6.060 6.170 6.050 6.150 111,320 -0.04(-0.71%)
Aug 01, 2024 6.220 6.240 6.090 6.194 131,753 -0.11(-1.68%)
Jul 31, 2024 6.200 6.374 6.200 6.300 103,958 -0.14(-2.17%)
Jul 30, 2024 6.380 6.460 6.380 6.440 53,969 +0.00(+0.00%)
Jul 29, 2024 6.380 6.462 6.370 6.440 73,036 -0.02(-0.31%)
Jul 26, 2024 6.442 6.500 6.410 6.460 78,370 +0.09(+1.49%)
Jul 25, 2024 6.210 6.430 6.210 6.365 115,191 +0.19(+2.99%)
Jul 24, 2024 6.260 6.262 6.180 6.180 64,125 -0.06(-0.96%)
Jul 23, 2024 6.260 6.260 6.240 6.240 56,700 -0.08(-1.25%)
Jul 22, 2024 6.300 6.330 6.250 6.319 74,959 -0.04(-0.65%)
Jul 19, 2024 6.360 6.360 6.300 6.360 91,118 -0.09(-1.40%)
Jul 18, 2024 6.420 6.490 6.410 6.450 74,382 +0.01(+0.16%)
Jul 17, 2024 6.340 6.480 6.300 6.440 101,456 +0.20(+3.21%)
Jul 16, 2024 6.200 6.240 6.165 6.240 96,761 -0.10(-1.58%)
Jul 15, 2024 6.340 6.370 6.310 6.340 65,765 -0.04(-0.63%)
Jul 12, 2024 6.270 6.430 6.200 6.380 65,786 +0.03(+0.47%)
Jul 11, 2024 6.350 6.390 6.320 6.350 137,062 -0.13(-2.01%)
Jul 10, 2024 6.520 6.520 6.450 6.480 61,066 -0.04(-0.61%)
Jul 09, 2024 6.530 6.530 6.420 6.520 78,149 -0.06(-0.87%)
Jul 08, 2024 6.620 6.670 6.570 6.577 92,900 -0.02(-0.35%)
Jul 05, 2024 6.700 6.700 6.460 6.600 135,664 +0.15(+2.33%)
Jul 03, 2024 6.450 6.539 6.370 6.450 94,143 +0.22(+3.53%)
Jul 02, 2024 6.330 6.330 6.210 6.230 148,504 -0.01(-0.16%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.