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 (%)
Dec 29, 2023 8.740 8.840 8.740 8.800 53,543 -0.04(-0.45%)
Dec 28, 2023 8.830 8.870 8.830 8.840 22,980 -0.06(-0.67%)
Dec 27, 2023 8.820 8.912 8.820 8.900 29,417 +0.08(+0.94%)
Dec 26, 2023 8.740 8.900 8.740 8.818 11,722 +0.06(+0.66%)
Dec 22, 2023 8.850 8.850 8.760 8.760 125,227 -0.08(-0.90%)
Dec 21, 2023 8.880 8.880 8.820 8.840 45,785 +0.08(+0.91%)
Dec 20, 2023 8.760 8.885 8.760 8.761 11,637 -0.12(-1.36%)
Dec 19, 2023 8.770 8.900 8.770 8.881 21,429 +0.18(+2.09%)
Dec 18, 2023 8.710 8.740 8.621 8.700 8,252 -0.16(-1.81%)
Dec 15, 2023 8.820 8.865 8.780 8.860 11,812 -0.12(-1.33%)
Dec 14, 2023 9.100 9.100 8.900 8.979 34,278 +0.26(+2.97%)
Dec 13, 2023 8.700 8.790 8.600 8.720 32,422 -0.16(-1.80%)
Dec 12, 2023 8.760 8.880 8.740 8.880 49,455 +0.12(+1.43%)
Dec 11, 2023 8.796 8.800 8.670 8.755 97,575 -0.23(-2.61%)
Dec 08, 2023 9.040 9.040 8.967 8.990 13,384 -0.11(-1.21%)
Dec 07, 2023 9.070 9.110 8.980 9.100 38,902 -0.10(-1.09%)
Dec 06, 2023 9.130 9.270 9.130 9.200 27,986 +0.23(+2.56%)
Dec 05, 2023 9.060 9.070 8.940 8.970 170,507 -0.02(-0.22%)
Dec 04, 2023 8.920 8.990 8.920 8.990 15,510 +0.03(+0.33%)
Dec 01, 2023 8.850 8.960 8.807 8.960 20,422 +0.28(+3.20%)
Nov 30, 2023 8.601 8.720 8.600 8.682 27,126 -0.14(-1.56%)
Nov 29, 2023 8.830 8.864 8.780 8.820 26,332 +0.25(+2.92%)
Nov 28, 2023 8.570 8.570 8.500 8.570 13,267 +0.09(+1.06%)
Nov 27, 2023 8.420 8.480 8.400 8.480 15,482 -0.09(-1.05%)
Nov 24, 2023 8.520 8.580 8.500 8.570 7,670 -0.08(-0.92%)
Nov 22, 2023 8.640 8.690 8.620 8.650 8,518 +0.11(+1.29%)
Nov 21, 2023 8.620 8.660 8.520 8.540 22,729 -0.16(-1.85%)
Nov 20, 2023 8.610 8.717 8.610 8.701 17,052 +0.04(+0.48%)
Nov 17, 2023 8.760 8.760 8.600 8.660 85,186 +0.18(+2.12%)
Nov 16, 2023 8.430 8.540 8.430 8.480 14,040 -0.04(-0.47%)
Nov 15, 2023 8.500 8.600 8.500 8.520 35,760 +0.09(+1.07%)
Nov 14, 2023 8.310 8.510 8.310 8.430 28,751 +0.20(+2.43%)
Nov 13, 2023 8.110 8.252 8.110 8.230 33,422 +0.11(+1.37%)
Nov 10, 2023 8.050 8.129 8.010 8.119 9,736 -0.10(-1.23%)
Nov 09, 2023 8.210 8.320 8.200 8.220 36,207 +0.02(+0.24%)
Nov 08, 2023 8.120 8.290 8.120 8.200 32,985 +0.26(+3.27%)
Nov 07, 2023 7.980 7.980 7.840 7.940 22,048 -0.01(-0.13%)
Nov 06, 2023 8.060 8.060 7.910 7.950 63,977 -0.21(-2.57%)
Nov 03, 2023 8.090 8.230 8.010 8.160 113,668 +0.63(+8.37%)
Nov 02, 2023 7.490 7.620 7.490 7.530 82,893 +0.53(+7.57%)
Nov 01, 2023 6.970 7.045 6.930 7.000 24,395 -0.06(-0.85%)
Oct 31, 2023 7.060 7.090 7.000 7.060 72,156 -0.09(-1.26%)
Oct 30, 2023 7.150 7.160 7.100 7.150 42,796 +0.04(+0.63%)
Oct 27, 2023 7.360 7.360 7.100 7.105 53,446 -0.07(-1.04%)
Oct 26, 2023 7.300 7.300 7.100 7.180 36,360 -0.01(-0.10%)
Oct 25, 2023 7.050 7.290 7.050 7.188 23,435 +0.02(+0.24%)
Oct 24, 2023 7.310 7.310 7.070 7.170 59,468 -0.01(-0.14%)
Oct 23, 2023 7.180 7.210 6.930 7.180 74,999 +0.15(+2.13%)
Oct 20, 2023 7.130 7.130 7.000 7.030 53,428 -0.13(-1.82%)
Oct 19, 2023 7.110 7.250 7.110 7.160 36,420 -0.06(-0.83%)
Oct 18, 2023 7.310 7.310 7.140 7.220 32,245 -0.29(-3.86%)
Oct 17, 2023 7.490 7.580 7.460 7.510 53,204 -0.08(-1.05%)
Oct 16, 2023 7.560 7.605 7.490 7.590 35,290 +0.12(+1.61%)
Oct 13, 2023 7.490 7.516 7.460 7.470 20,472 -0.04(-0.53%)
Oct 12, 2023 7.640 7.640 7.500 7.510 23,922 -0.24(-3.10%)
Oct 11, 2023 7.830 7.830 7.719 7.750 37,118 -0.02(-0.26%)
Oct 10, 2023 7.710 7.830 7.695 7.770 30,942 +0.20(+2.64%)
Oct 09, 2023 7.560 7.580 7.480 7.570 36,399 -0.32(-4.06%)
Oct 06, 2023 7.700 7.920 7.700 7.890 22,078 +0.11(+1.41%)
Oct 05, 2023 7.745 7.790 7.720 7.780 21,402 +0.17(+2.17%)
Oct 04, 2023 7.508 7.649 7.478 7.615 61,285 +0.04(+0.59%)
Oct 03, 2023 7.620 7.630 7.560 7.570 56,978 -0.24(-3.07%)
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.