Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

7.188 +0.110 (+1.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 7.010 7.210 7.010 7.077 53,931 +0.35(+5.16%)
Apr 17, 2024 6.750 6.810 6.704 6.730 110,037 -0.09(-1.32%)
Apr 16, 2024 6.790 6.880 6.749 6.820 133,084 -0.15(-2.15%)
Apr 15, 2024 7.370 7.400 6.910 6.970 123,769 -0.31(-4.26%)
Apr 12, 2024 7.320 7.330 7.220 7.280 39,322 -0.22(-2.95%)
Apr 11, 2024 7.500 7.510 7.388 7.501 41,610 -0.15(-1.95%)
Apr 10, 2024 7.660 7.740 7.620 7.650 24,272 -0.07(-0.91%)
Apr 09, 2024 7.770 7.770 7.650 7.720 37,869 +0.02(+0.28%)
Apr 08, 2024 7.680 7.730 7.632 7.699 34,446 +0.20(+2.65%)
Apr 05, 2024 7.550 7.550 7.455 7.500 27,863 -0.20(-2.60%)
Apr 04, 2024 7.786 7.830 7.700 7.700 28,908 -0.02(-0.26%)
Apr 03, 2024 7.620 7.720 7.610 7.720 20,886 +0.09(+1.15%)
Apr 02, 2024 7.680 7.700 7.604 7.633 49,012 -0.22(-2.77%)
Apr 01, 2024 7.580 8.160 7.580 7.850 47,977 +0.00(+0.00%)
Mar 28, 2024 7.820 7.850 7.800 7.850 41,588 +0.03(+0.38%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.