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 )

7.070 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 7.430 7.430 7.035 7.070 55,666 -0.24(-3.25%)
Sep 30, 2024 7.340 7.340 7.270 7.308 47,381 -0.09(-1.23%)
Sep 27, 2024 7.330 7.440 7.320 7.399 48,448 +0.12(+1.63%)
Sep 26, 2024 7.280 7.330 7.240 7.280 44,194 +0.21(+3.04%)
Sep 25, 2024 7.130 7.130 7.050 7.065 15,933 +0.12(+1.80%)
Sep 24, 2024 6.965 6.965 6.927 6.940 25,561 -0.01(-0.14%)
Sep 23, 2024 6.970 6.980 6.950 6.950 62,045 -0.09(-1.26%)
Sep 20, 2024 7.045 7.060 7.020 7.039 46,161 -0.04(-0.58%)
Sep 19, 2024 7.130 7.150 7.070 7.080 76,111 +0.19(+2.76%)
Sep 18, 2024 6.860 6.930 6.850 6.890 50,993 +0.05(+0.73%)
Sep 17, 2024 6.820 7.060 6.770 6.840 113,688 +0.24(+3.62%)
Sep 16, 2024 6.510 6.740 6.510 6.601 30,526 +0.05(+0.78%)
Sep 13, 2024 6.500 6.600 6.500 6.550 93,602 +0.09(+1.47%)
Sep 12, 2024 6.370 6.474 6.370 6.455 88,634 -0.05(-0.84%)
Sep 11, 2024 6.443 6.539 6.443 6.510 70,445 +0.06(+0.93%)
Sep 10, 2024 6.380 6.510 6.380 6.450 49,802 -0.04(-0.62%)
Sep 09, 2024 6.520 6.520 6.360 6.490 49,962 +0.01(+0.15%)
Sep 06, 2024 6.500 6.540 6.431 6.480 45,228 -0.12(-1.82%)
Sep 05, 2024 6.570 6.680 6.541 6.600 64,818 +0.20(+3.12%)
Sep 04, 2024 6.430 6.430 6.270 6.400 56,697 -0.01(-0.16%)
Sep 03, 2024 6.480 6.490 6.350 6.410 46,511 -0.17(-2.58%)
Aug 30, 2024 6.520 6.610 6.520 6.580 103,660 +0.04(+0.61%)
Aug 29, 2024 6.530 6.603 6.530 6.540 52,775 +0.04(+0.66%)
Aug 28, 2024 6.480 6.530 6.474 6.497 54,241 -0.06(-0.96%)
Aug 27, 2024 6.500 6.570 6.480 6.560 70,479 +0.16(+2.50%)
Aug 26, 2024 6.406 6.440 6.380 6.400 61,524 -0.03(-0.48%)
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%)
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.