Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Lufthansa S ADR (OP: DLAKY )

7.251 -0.054 (-0.74%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.950 7.970 7.890 7.900 33,335 -0.03(-0.38%)
Sep 28, 2023 7.785 7.960 7.770 7.930 58,983 -0.09(-1.12%)
Sep 27, 2023 8.020 8.080 7.993 8.020 58,173 +0.01(+0.19%)
Sep 26, 2023 8.100 8.120 7.990 8.005 54,902 -0.10(-1.29%)
Sep 25, 2023 8.140 8.140 8.100 8.110 53,649 -0.49(-5.70%)
Sep 22, 2023 8.625 8.675 8.600 8.600 15,681 +0.07(+0.82%)
Sep 21, 2023 8.550 8.590 8.520 8.530 30,756 -0.08(-0.93%)
Sep 20, 2023 8.690 8.720 8.590 8.610 15,760 +0.10(+1.18%)
Sep 19, 2023 8.490 8.530 8.480 8.510 34,979 -0.01(-0.06%)
Sep 18, 2023 8.514 8.540 8.500 8.515 28,189 -0.04(-0.53%)
Sep 15, 2023 8.570 8.659 8.560 8.560 27,835 +0.01(+0.14%)
Sep 14, 2023 8.570 8.570 8.520 8.548 50,849 -0.12(-1.44%)
Sep 13, 2023 8.720 8.740 8.660 8.672 25,609 -0.14(-1.56%)
Sep 12, 2023 8.800 8.820 8.790 8.810 25,585 +0.00(+0.00%)
Sep 11, 2023 8.726 8.810 8.720 8.810 21,260 +0.20(+2.32%)
Sep 08, 2023 8.620 8.640 8.610 8.610 6,979 -0.03(-0.32%)
Sep 07, 2023 8.600 8.660 8.600 8.638 19,484 -0.02(-0.25%)
Sep 06, 2023 8.650 8.700 8.620 8.660 21,571 -0.18(-2.04%)
Sep 05, 2023 8.790 8.860 8.785 8.840 16,746 -0.03(-0.33%)
Sep 01, 2023 8.935 8.935 8.801 8.870 21,342 -0.06(-0.70%)
Aug 31, 2023 9.001 9.010 8.890 8.932 8,022 +0.00(+0.03%)
Aug 30, 2023 8.880 8.945 8.880 8.930 31,763 -0.15(-1.61%)
Aug 29, 2023 8.950 9.090 8.950 9.076 16,610 +0.21(+2.33%)
Aug 28, 2023 8.840 9.020 8.840 8.870 29,258 +0.11(+1.24%)
Aug 25, 2023 8.960 8.960 8.695 8.761 11,608 -0.03(-0.33%)
Aug 24, 2023 9.020 9.020 8.790 8.790 25,876 -0.29(-3.19%)
Aug 23, 2023 9.000 9.119 9.000 9.080 8,946 +0.06(+0.67%)
Aug 22, 2023 9.230 9.230 9.000 9.020 26,722 -0.14(-1.53%)
Aug 21, 2023 9.190 9.190 9.070 9.160 155,068 -0.04(-0.38%)
Aug 18, 2023 9.100 9.200 9.100 9.195 27,028 -0.04(-0.38%)
Aug 17, 2023 9.310 9.360 9.230 9.230 12,845 -0.16(-1.68%)
Aug 16, 2023 9.390 9.510 9.387 9.387 22,508 +0.01(+0.08%)
Aug 15, 2023 9.390 9.465 9.380 9.380 26,501 -0.16(-1.66%)
Aug 14, 2023 9.570 9.599 9.300 9.538 32,437 -0.04(-0.44%)
Aug 11, 2023 9.610 9.630 9.500 9.580 7,800 -0.04(-0.42%)
Aug 10, 2023 9.705 9.750 9.610 9.620 12,701 +0.03(+0.31%)
Aug 09, 2023 9.550 9.605 9.540 9.590 43,133 +0.15(+1.59%)
Aug 08, 2023 9.370 9.460 9.280 9.440 22,774 -0.03(-0.32%)
Aug 07, 2023 9.430 9.640 9.420 9.470 20,148 +0.13(+1.39%)
Aug 04, 2023 9.420 9.540 9.340 9.340 48,630 +0.14(+1.52%)
Aug 03, 2023 9.200 9.250 9.080 9.200 145,881 -0.38(-3.97%)
Aug 02, 2023 9.620 9.634 9.580 9.580 76,484 -0.35(-3.52%)
Aug 01, 2023 10.05 10.05 9.900 9.930 17,794 -0.13(-1.29%)
Jul 31, 2023 10.11 10.13 10.05 10.06 30,805 +0.17(+1.72%)
Jul 28, 2023 9.870 10.00 9.870 9.890 34,159 +0.22(+2.28%)
Jul 27, 2023 9.710 9.773 9.660 9.670 23,890 -0.07(-0.72%)
Jul 26, 2023 9.640 9.740 9.640 9.740 7,146 +0.18(+1.88%)
Jul 25, 2023 9.600 9.629 9.560 9.560 25,195 -0.16(-1.65%)
Jul 24, 2023 9.680 9.753 9.650 9.720 14,111 -0.08(-0.87%)
Jul 21, 2023 9.820 9.850 9.763 9.805 26,844 +0.03(+0.31%)
Jul 20, 2023 9.855 9.855 9.760 9.775 39,971 -0.06(-0.66%)
Jul 19, 2023 9.850 9.850 9.800 9.840 24,763 +0.06(+0.61%)
Jul 18, 2023 9.680 9.780 9.650 9.780 27,900 -0.01(-0.10%)
Jul 17, 2023 9.740 9.810 9.740 9.790 18,267 -0.04(-0.41%)
Jul 14, 2023 9.875 9.880 9.825 9.830 35,216 -0.18(-1.80%)
Jul 13, 2023 10.14 10.15 9.960 10.01 15,642 +0.04(+0.45%)
Jul 12, 2023 9.840 10.00 9.840 9.965 14,141 +0.03(+0.32%)
Jul 11, 2023 9.960 9.960 9.840 9.933 15,316 -0.04(-0.37%)
Jul 10, 2023 9.915 9.970 9.900 9.970 22,257 +0.12(+1.17%)
Jul 07, 2023 9.860 9.900 9.800 9.855 23,361 +0.04(+0.46%)
Jul 06, 2023 9.880 9.910 9.680 9.810 48,952 -0.36(-3.54%)
Jul 05, 2023 10.23 10.26 10.17 10.17 25,193 -0.11(-1.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.