Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Deutsche Lufthansa Ag (OP: DLAKF )

6.900 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.670 7.970 7.610 7.970 16,584 +0.14(+1.79%)
Feb 25, 2022 8.010 8.010 7.830 7.830 1,648 +0.13(+1.69%)
Feb 24, 2022 7.500 7.700 7.240 7.700 9,912 -0.40(-4.94%)
Feb 23, 2022 8.070 8.100 8.070 8.100 900 -0.12(-1.40%)
Feb 22, 2022 8.400 8.450 8.200 8.215 5,040 -0.25(-2.90%)
Feb 18, 2022 8.460 0 -0.24(-2.76%)
Feb 16, 2022 8.700 16 +0.17(+1.99%)
Feb 15, 2022 8.530 8.530 8.530 8.530 328 +0.39(+4.76%)
Feb 14, 2022 8.260 8.260 8.143 8.143 14,101 -0.36(-4.21%)
Feb 11, 2022 8.960 8.960 8.500 8.500 14,846 -0.05(-0.58%)
Feb 10, 2022 8.550 8.550 8.550 8.550 1,001 +0.03(+0.35%)
Feb 09, 2022 8.390 8.700 8.390 8.520 14,398 +0.32(+3.90%)
Feb 08, 2022 8.050 8.200 8.050 8.200 2,180 +0.44(+5.67%)
Feb 07, 2022 8.050 8.050 7.750 7.760 3,582 +0.09(+1.17%)
Feb 04, 2022 7.670 7.670 7.670 7.670 6,610 -0.16(-2.04%)
Feb 02, 2022 7.800 7.830 7.800 7.830 1,380 +0.17(+2.22%)
Feb 01, 2022 7.840 7.840 7.390 7.660 23,753 +0.09(+1.19%)
Jan 31, 2022 7.680 7.740 7.570 7.570 6,231 +0.07(+0.93%)
Jan 28, 2022 7.800 7.800 7.500 7.500 2,150 -0.31(-3.97%)
Jan 27, 2022 7.810 7.860 7.810 7.810 1,150 -0.03(-0.38%)
Jan 26, 2022 8.050 8.050 7.840 7.840 1,120 +0.29(+3.77%)
Jan 25, 2022 7.505 7.555 7.505 7.555 1,840 +0.21(+2.79%)
Jan 24, 2022 7.550 7.550 7.320 7.350 53,606 -0.46(-5.89%)
Jan 21, 2022 7.830 7.890 7.720 7.810 18,742 -0.23(-2.86%)
Jan 20, 2022 8.040 8.040 8.040 8.040 2,655 +0.32(+4.15%)
Jan 19, 2022 7.800 8.000 7.700 7.720 21,884 -0.40(-4.93%)
Jan 18, 2022 8.060 8.120 8.060 8.120 6,522 +0.06(+0.74%)
Jan 14, 2022 8.060 0 -0.24(-2.89%)
Jan 13, 2022 8.200 8.340 8.200 8.300 20,524 +0.10(+1.22%)
Jan 12, 2022 8.200 8.200 8.200 8.200 5,084 -0.03(-0.36%)
Jan 11, 2022 8.490 8.490 8.180 8.230 3,700 -0.03(-0.36%)
Jan 10, 2022 7.960 8.260 7.960 8.260 52,107 +0.32(+4.03%)
Jan 07, 2022 8.045 8.045 7.940 7.940 730 -0.00(-0.04%)
Jan 06, 2022 7.980 8.000 7.810 7.943 2,407 +0.13(+1.70%)
Jan 05, 2022 8.000 8.140 7.810 7.810 15,221 +0.01(+0.13%)
Jan 04, 2022 7.820 8.015 7.800 7.800 41,710 +0.20(+2.63%)
Jan 03, 2022 7.740 7.740 7.280 7.600 65,598 +0.80(+11.76%)
Dec 31, 2021 6.670 6.850 6.670 6.800 16,421 -0.04(-0.58%)
Dec 30, 2021 6.900 6.900 6.840 6.840 3,231 -0.06(-0.87%)
Dec 29, 2021 7.100 7.100 6.900 6.900 22,749 +0.02(+0.29%)
Dec 28, 2021 7.100 7.100 6.880 6.880 4,605 +0.00(+0.00%)
Dec 27, 2021 6.870 7.125 6.870 6.880 4,762 +0.02(+0.29%)
Dec 23, 2021 7.410 7.410 6.860 6.860 4,761 -0.08(-1.22%)
Dec 22, 2021 6.830 7.059 6.830 6.945 18,090 +0.54(+8.52%)
Dec 20, 2021 6.400 6.400 6.400 0 -0.04(-0.62%)
Dec 17, 2021 6.440 6.440 6.440 6.440 170 -0.05(-0.77%)
Dec 16, 2021 6.400 6.595 6.400 6.490 1,269 +0.10(+1.56%)
Dec 15, 2021 6.490 6.490 6.390 6.390 1,783 -0.26(-3.91%)
Dec 13, 2021 6.650 6.650 6.650 80 -0.24(-3.48%)
Dec 10, 2021 6.800 7.000 6.799 6.890 2,758 -0.16(-2.27%)
Dec 09, 2021 7.050 7.050 7.050 7.050 2,000 +0.05(+0.71%)
Dec 08, 2021 6.930 7.050 6.920 7.000 4,183 +0.06(+0.90%)
Dec 07, 2021 6.900 6.950 6.850 6.938 7,435 +0.06(+0.84%)
Dec 06, 2021 6.450 6.885 6.450 6.880 15,150 +0.43(+6.67%)
Dec 03, 2021 6.565 6.720 6.350 6.450 7,877 +0.02(+0.35%)
Dec 02, 2021 6.440 6.560 6.395 6.428 8,061 +0.13(+2.02%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.