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 )

7.388 +0.137 (+1.89%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 13, 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 (%)
Jun 30, 2022 5.600 5.860 5.530 5.820 133,655 -0.27(-4.43%)
Jun 29, 2022 6.060 6.090 6.000 6.090 115,594 -0.15(-2.40%)
Jun 28, 2022 6.350 6.420 6.240 6.240 170,937 -0.08(-1.25%)
Jun 27, 2022 6.350 6.627 6.280 6.319 141,335 -0.03(-0.49%)
Jun 24, 2022 6.290 6.350 6.260 6.350 66,612 -0.26(-3.93%)
Jun 23, 2022 6.880 6.880 6.530 6.610 42,549 -0.10(-1.49%)
Jun 22, 2022 6.695 6.800 6.665 6.710 118,059 +0.08(+1.21%)
Jun 21, 2022 6.730 6.730 6.610 6.630 62,271 +0.34(+5.41%)
Jun 17, 2022 6.440 6.440 6.130 6.290 91,838 +0.28(+4.66%)
Jun 16, 2022 6.030 6.110 5.970 6.010 75,178 -0.22(-3.53%)
Jun 15, 2022 6.130 6.330 6.120 6.230 178,370 +0.30(+5.06%)
Jun 14, 2022 6.080 6.120 5.930 5.930 183,362 -0.20(-3.26%)
Jun 13, 2022 6.450 6.450 6.000 6.130 122,035 -0.25(-3.84%)
Jun 10, 2022 6.630 6.730 6.350 6.375 112,092 -0.25(-3.70%)
Jun 09, 2022 6.788 6.800 6.620 6.620 90,219 -0.16(-2.36%)
Jun 08, 2022 6.910 6.910 6.770 6.780 127,245 -0.28(-3.97%)
Jun 07, 2022 7.000 7.070 6.970 7.060 55,451 -0.08(-1.09%)
Jun 06, 2022 7.120 7.150 7.070 7.138 25,861 +0.11(+1.53%)
Jun 03, 2022 7.076 7.160 6.990 7.030 33,532 -0.24(-3.30%)
Jun 02, 2022 7.270 7.270 7.216 7.270 52,843 +0.02(+0.28%)
Jun 01, 2022 7.290 7.350 7.150 7.250 55,418 -0.08(-1.09%)
May 31, 2022 7.230 7.350 7.205 7.330 47,631 -0.03(-0.34%)
May 27, 2022 7.314 7.380 7.290 7.355 96,482 +0.04(+0.55%)
May 26, 2022 7.200 7.400 7.200 7.315 55,774 +0.06(+0.77%)
May 25, 2022 7.030 7.259 6.980 7.259 49,808 +0.27(+3.92%)
May 24, 2022 7.110 7.130 6.910 6.985 81,904 -0.33(-4.58%)
May 23, 2022 7.260 7.350 7.214 7.320 80,544 +0.12(+1.67%)
May 20, 2022 7.480 7.480 7.110 7.200 74,073 +0.08(+1.12%)
May 19, 2022 7.085 7.232 7.000 7.120 50,538 +0.05(+0.71%)
May 18, 2022 7.210 7.210 7.070 7.070 27,905 -0.11(-1.53%)
May 17, 2022 7.120 7.185 7.060 7.180 61,069 +0.22(+3.16%)
May 16, 2022 6.980 7.000 6.920 6.960 123,177 -0.20(-2.79%)
May 13, 2022 7.010 7.170 7.010 7.160 78,053 +0.17(+2.43%)
May 12, 2022 6.930 7.060 6.880 6.990 93,252 -0.05(-0.71%)
May 11, 2022 7.270 7.330 7.040 7.040 91,912 -0.04(-0.56%)
May 10, 2022 7.180 7.190 6.980 7.080 159,514 -0.03(-0.45%)
May 09, 2022 7.295 7.295 7.090 7.112 91,515 -0.15(-2.04%)
May 06, 2022 7.230 7.330 7.090 7.260 94,286 +0.00(+0.00%)
May 05, 2022 7.330 7.370 7.200 7.260 71,471 -0.53(-6.80%)
May 04, 2022 7.580 7.790 7.470 7.790 43,834 +0.07(+0.91%)
May 03, 2022 7.720 7.744 7.640 7.720 100,521 +0.21(+2.80%)
May 02, 2022 7.490 7.544 7.380 7.510 68,326 +0.14(+1.90%)
Apr 29, 2022 7.457 7.520 7.370 7.370 54,094 -0.20(-2.64%)
Apr 28, 2022 7.580 7.610 7.420 7.570 78,378 +0.17(+2.30%)
Apr 27, 2022 7.520 7.530 7.360 7.400 183,419 -0.10(-1.33%)
Apr 26, 2022 7.850 7.850 7.500 7.500 111,437 -0.34(-4.34%)
Apr 25, 2022 7.820 7.855 7.730 7.840 37,505 +0.10(+1.29%)
Apr 22, 2022 7.950 7.950 7.740 7.740 79,839 -0.29(-3.67%)
Apr 21, 2022 8.255 8.270 8.000 8.035 155,554 +0.25(+3.15%)
Apr 20, 2022 7.870 7.890 7.750 7.790 58,651 -0.08(-1.02%)
Apr 19, 2022 7.730 7.870 7.721 7.870 60,293 +0.12(+1.55%)
Apr 18, 2022 7.680 7.790 7.650 7.750 53,589 -0.01(-0.13%)
Apr 14, 2022 7.760 7.797 7.740 7.760 52,235 +0.08(+1.04%)
Apr 13, 2022 7.520 7.690 7.520 7.680 69,085 +0.16(+2.13%)
Apr 12, 2022 7.550 7.590 7.420 7.520 49,740 -0.18(-2.34%)
Apr 11, 2022 7.570 7.840 7.570 7.700 28,795 +0.14(+1.85%)
Apr 08, 2022 7.580 7.610 7.530 7.560 12,410 -0.11(-1.43%)
Apr 07, 2022 7.760 7.770 7.560 7.670 62,078 +0.00(+0.00%)
Apr 06, 2022 7.765 7.820 7.636 7.670 72,049 -0.30(-3.76%)
Apr 05, 2022 8.050 8.120 7.942 7.970 43,494 -0.08(-0.99%)
Apr 04, 2022 8.020 8.090 7.980 8.050 40,735 -0.06(-0.74%)
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.