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:

Deutsche Lufthansa S ADR (OP: DLAKY )

7.820 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.640 7.820 7.640 7.820 33,722 +0.00(+0.03%)
Mar 26, 2024 7.770 7.839 7.730 7.817 33,504 +0.18(+2.36%)
Mar 25, 2024 7.590 7.678 7.540 7.638 37,142 +0.01(+0.10%)
Mar 22, 2024 7.620 7.630 7.590 7.630 36,657 +0.10(+1.33%)
Mar 21, 2024 7.540 7.560 7.470 7.530 55,388 +0.03(+0.40%)
Mar 20, 2024 7.380 7.530 7.370 7.500 76,293 +0.10(+1.35%)
Mar 19, 2024 7.420 7.420 7.365 7.400 38,910 -0.02(-0.27%)
Mar 18, 2024 7.420 7.460 7.380 7.420 47,749 +0.00(+0.02%)
Mar 15, 2024 7.390 7.440 7.360 7.418 77,711 +0.06(+0.79%)
Mar 14, 2024 7.370 7.380 7.266 7.360 77,401 -0.14(-1.93%)
Mar 13, 2024 7.400 7.530 7.370 7.505 35,794 +0.09(+1.18%)
Mar 12, 2024 7.450 7.470 7.370 7.418 121,671 +0.04(+0.51%)
Mar 11, 2024 7.340 7.430 7.270 7.380 60,134 -0.02(-0.27%)
Mar 08, 2024 7.480 7.500 7.390 7.400 81,467 -0.17(-2.25%)
Mar 07, 2024 7.580 7.620 7.538 7.570 94,930 -0.07(-0.92%)
Mar 06, 2024 7.640 7.709 7.580 7.640 27,505 +0.10(+1.33%)
Mar 05, 2024 7.519 7.612 7.510 7.540 63,743 -0.06(-0.79%)
Mar 04, 2024 7.610 7.660 7.590 7.600 55,763 -0.17(-2.19%)
Mar 01, 2024 7.700 7.770 7.680 7.770 42,797 +0.03(+0.39%)
Feb 29, 2024 7.780 7.780 7.700 7.740 37,218 -0.07(-0.90%)
Feb 28, 2024 7.800 7.889 7.800 7.810 27,340 -0.14(-1.76%)
Feb 27, 2024 7.930 7.950 7.910 7.950 28,820 +0.16(+2.05%)
Feb 26, 2024 7.800 7.850 7.770 7.790 30,006 -0.16(-1.95%)
Feb 23, 2024 7.870 7.955 7.860 7.945 14,944 -0.11(-1.30%)
Feb 22, 2024 8.080 8.130 8.000 8.050 34,033 +0.06(+0.75%)
Feb 21, 2024 7.930 8.000 7.920 7.990 29,206 +0.10(+1.28%)
Feb 20, 2024 7.860 7.900 7.850 7.889 25,273 -0.02(-0.27%)
Feb 16, 2024 7.960 7.970 7.910 7.910 36,781 -0.06(-0.75%)
Feb 15, 2024 7.996 8.020 7.935 7.970 27,902 +0.06(+0.76%)
Feb 14, 2024 7.915 7.949 7.860 7.910 34,908 -0.01(-0.09%)
Feb 13, 2024 7.930 7.962 7.875 7.917 60,843 -0.17(-2.14%)
Feb 12, 2024 8.080 8.130 8.080 8.090 42,221 -0.02(-0.25%)
Feb 09, 2024 8.110 8.130 8.050 8.110 33,127 -0.17(-2.05%)
Feb 08, 2024 8.250 8.300 8.200 8.280 47,317 +0.06(+0.70%)
Feb 07, 2024 8.230 8.230 8.180 8.222 17,867 -0.09(-1.05%)
Feb 06, 2024 8.240 8.317 8.230 8.310 29,590 +0.04(+0.48%)
Feb 05, 2024 8.300 8.300 8.207 8.270 56,058 -0.19(-2.25%)
Feb 02, 2024 8.460 8.500 8.420 8.460 38,436 +0.00(+0.00%)
Feb 01, 2024 8.350 8.460 8.330 8.460 46,703 +0.21(+2.53%)
Jan 31, 2024 8.390 8.415 8.250 8.251 37,434 -0.14(-1.71%)
Jan 30, 2024 8.420 8.460 8.390 8.394 9,584 +0.02(+0.26%)
Jan 29, 2024 8.300 8.385 8.300 8.372 15,660 +0.00(+0.02%)
Jan 26, 2024 8.419 8.440 8.345 8.370 21,688 -0.04(-0.48%)
Jan 25, 2024 8.450 8.500 8.377 8.410 11,432 +0.12(+1.45%)
Jan 24, 2024 8.360 8.360 8.290 8.290 26,475 +0.28(+3.50%)
Jan 23, 2024 8.020 8.030 7.965 8.010 45,616 +0.12(+1.59%)
Jan 22, 2024 7.890 7.945 7.885 7.885 63,022 -0.02(-0.19%)
Jan 19, 2024 7.870 7.920 7.830 7.900 30,621 -0.07(-0.88%)
Jan 18, 2024 7.930 7.970 7.873 7.970 68,512 +0.09(+1.21%)
Jan 17, 2024 7.860 7.890 7.850 7.875 29,820 -0.08(-0.94%)
Jan 16, 2024 7.920 7.960 7.880 7.950 51,337 -0.24(-2.93%)
Jan 12, 2024 8.330 8.330 8.180 8.190 43,438 -0.25(-2.96%)
Jan 11, 2024 8.490 8.490 8.340 8.440 27,650 -0.11(-1.29%)
Jan 10, 2024 8.555 8.570 8.520 8.550 10,372 -0.08(-0.93%)
Jan 09, 2024 8.630 8.660 8.610 8.630 28,791 -0.09(-1.03%)
Jan 08, 2024 8.640 8.750 8.610 8.720 27,217 +0.23(+2.69%)
Jan 05, 2024 8.510 8.569 8.440 8.491 29,918 +0.14(+1.69%)
Jan 04, 2024 8.310 8.400 8.310 8.350 27,883 +0.12(+1.46%)
Jan 03, 2024 8.330 8.330 8.230 8.230 38,943 -0.21(-2.49%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.