Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

6.300 -0.060 (-0.94%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 7.050 7.120 7.000 7.060 40,634 +0.04(+0.57%)
May 31, 2024 7.000 7.050 6.970 7.020 84,552 +0.08(+1.15%)
May 30, 2024 6.890 6.940 6.872 6.940 82,630 +0.04(+0.58%)
May 29, 2024 6.940 6.940 6.810 6.900 70,857 -0.17(-2.40%)
May 28, 2024 7.030 7.110 7.030 7.070 67,143 +0.07(+1.00%)
May 24, 2024 7.010 7.010 6.960 7.000 35,259 +0.00(+0.00%)
May 23, 2024 7.062 7.066 6.990 7.000 82,750 -0.04(-0.57%)
May 22, 2024 7.050 7.120 7.030 7.040 55,512 -0.04(-0.64%)
May 21, 2024 7.130 7.130 7.070 7.085 40,780 -0.18(-2.54%)
May 20, 2024 7.294 7.340 7.240 7.270 40,328 -0.06(-0.82%)
May 17, 2024 7.260 7.340 7.260 7.330 34,654 -0.02(-0.27%)
May 16, 2024 7.450 7.450 7.350 7.350 21,026 -0.13(-1.74%)
May 15, 2024 7.480 7.480 7.429 7.480 9,418 +0.01(+0.13%)
May 14, 2024 7.432 7.490 7.370 7.470 58,946 +0.10(+1.32%)
May 13, 2024 7.230 7.400 7.230 7.373 49,626 +0.12(+1.68%)
May 10, 2024 7.220 7.340 7.220 7.251 19,688 -0.05(-0.74%)
May 09, 2024 7.290 7.325 7.280 7.305 41,746 -0.04(-0.48%)
May 08, 2024 7.210 7.420 7.210 7.340 26,784 -0.14(-1.87%)
May 07, 2024 7.390 7.596 7.260 7.480 110,083 -0.05(-0.63%)
May 06, 2024 7.320 7.549 7.320 7.527 25,359 +0.11(+1.45%)
May 03, 2024 7.470 7.540 7.380 7.420 22,097 +0.01(+0.13%)
May 02, 2024 7.365 7.440 7.340 7.410 18,082 +0.10(+1.40%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.