Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

6.431 +0.170 (+2.71%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 6.200 6.320 6.190 6.240 166,087 +0.09(+1.46%)
Jun 28, 2024 6.160 6.180 6.120 6.150 220,206 +0.03(+0.46%)
Jun 27, 2024 6.060 6.160 6.060 6.122 126,277 -0.04(-0.62%)
Jun 26, 2024 6.140 6.180 6.130 6.160 132,874 -0.11(-1.75%)
Jun 25, 2024 6.220 6.270 6.200 6.270 351,162 +0.00(+0.00%)
Jun 24, 2024 6.240 6.330 6.220 6.270 300,216 +0.06(+0.97%)
Jun 21, 2024 6.150 6.210 6.116 6.210 259,105 -0.02(-0.25%)
Jun 20, 2024 6.340 6.340 6.190 6.225 171,157 -0.25(-3.79%)
Jun 18, 2024 6.410 6.480 6.410 6.470 174,030 +0.06(+0.94%)
Jun 17, 2024 6.390 6.420 6.300 6.410 139,426 +0.05(+0.79%)
Jun 14, 2024 6.380 6.390 6.280 6.360 134,122 -0.11(-1.70%)
Jun 13, 2024 6.620 6.620 6.438 6.470 112,389 -0.41(-5.96%)
Jun 12, 2024 6.900 6.913 6.850 6.880 58,210 +0.19(+2.84%)
Jun 11, 2024 6.700 6.730 6.660 6.690 102,908 -0.09(-1.27%)
Jun 10, 2024 6.780 6.797 6.730 6.776 72,630 -0.08(-1.22%)
Jun 07, 2024 6.860 6.920 6.830 6.860 35,579 -0.09(-1.29%)
Jun 06, 2024 6.940 6.980 6.938 6.950 34,954 -0.07(-1.00%)
Jun 05, 2024 7.080 7.080 6.940 7.020 40,961 +0.04(+0.57%)
Jun 04, 2024 6.920 6.980 6.896 6.980 35,724 -0.08(-1.13%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.