Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Deutsche Lufthansa ADR (OP:DLAKY)

8.705 -0.335 (-3.71%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	8.550	8.750	8.500	8.705	1,206,873	-0.33(-3.71%)
Apr 01, 2026	8.810	9.080	8.750	9.040	891,974	+0.53(+6.23%)
Mar 31, 2026	8.430	8.550	8.320	8.510	260,693	+0.16(+1.92%)
Mar 30, 2026	8.430	8.450	8.300	8.350	219,327	-0.16(-1.88%)
Mar 27, 2026	8.626	8.830	8.490	8.510	247,765	-0.22(-2.52%)
Mar 26, 2026	8.780	8.900	8.700	8.730	190,180	-0.10(-1.13%)
Mar 25, 2026	8.940	8.990	8.790	8.830	178,142	+0.15(+1.73%)
Mar 24, 2026	8.590	8.770	8.557	8.680	329,027	-0.26(-2.91%)
Mar 23, 2026	8.809	9.090	8.750	8.940	244,127	+0.49(+5.80%)
Mar 20, 2026	8.145	8.650	8.145	8.450	338,321	-0.29(-3.32%)
Mar 19, 2026	8.700	8.860	8.550	8.740	180,719	-0.25(-2.78%)
Mar 18, 2026	9.120	9.180	8.970	8.990	165,496	-0.12(-1.32%)
Mar 17, 2026	9.410	9.410	9.070	9.110	147,842	+0.11(+1.22%)
Mar 16, 2026	8.707	9.040	8.707	9.000	246,956	+0.22(+2.51%)
Mar 13, 2026	8.950	9.000	8.730	8.780	197,873	-0.26(-2.88%)
Mar 12, 2026	9.250	9.290	8.980	9.040	376,535	-0.41(-4.34%)
Mar 11, 2026	9.316	9.450	9.316	9.450	259,244	-0.02(-0.24%)
Mar 10, 2026	9.590	9.660	9.450	9.473	196,916	+0.29(+3.19%)
Mar 09, 2026	9.000	9.200	8.740	9.180	746,865	-0.34(-3.57%)
Mar 06, 2026	9.340	9.600	9.320	9.520	1,120,106	-0.12(-1.24%)
Mar 05, 2026	9.580	9.770	9.400	9.640	1,623,204	-0.23(-2.33%)
Mar 04, 2026	9.800	9.900	9.740	9.870	143,168	+0.06(+0.61%)
Mar 03, 2026	9.240	9.840	9.240	9.810	404,824	-0.39(-3.82%)
Mar 02, 2026	10.08	10.37	9.770	10.20	4,273,548	-0.58(-5.38%)
Feb 27, 2026	10.67	10.84	10.57	10.78	414,996	-0.31(-2.75%)
Feb 26, 2026	10.87	11.10	10.87	11.09	16,400	+0.27(+2.48%)
Feb 25, 2026	10.68	10.85	10.65	10.82	17,507	+0.06(+0.53%)
Feb 24, 2026	10.66	10.79	10.63	10.76	24,399	-0.02(-0.16%)
Feb 23, 2026	10.97	10.97	10.74	10.78	18,729	+0.09(+0.81%)
Feb 20, 2026	10.66	10.79	10.63	10.69	15,492	+0.05(+0.47%)
Feb 19, 2026	10.57	10.77	10.57	10.64	42,238	-0.12(-1.12%)
Feb 18, 2026	10.59	10.83	10.59	10.76	28,618	-0.21(-1.91%)
Feb 17, 2026	10.80	10.97	10.79	10.97	20,852	+0.23(+2.09%)
Feb 13, 2026	10.85	10.85	10.72	10.74	20,679	+0.08(+0.80%)
Feb 12, 2026	10.73	10.76	10.62	10.66	45,084	+0.15(+1.43%)
Feb 11, 2026	10.52	10.54	10.40	10.51	106,229	-0.19(-1.78%)
Feb 10, 2026	11.04	11.04	10.61	10.70	104,025	-0.57(-5.06%)
Feb 09, 2026	11.21	11.29	11.12	11.27	65,189	+0.40(+3.68%)
Feb 06, 2026	10.82	10.88	10.73	10.87	66,486	+0.30(+2.84%)
Feb 05, 2026	10.53	10.61	10.43	10.57	80,874	-0.10(-0.94%)
Feb 04, 2026	10.64	10.67	10.55	10.67	43,328	+0.10(+0.95%)
Feb 03, 2026	10.48	10.60	10.48	10.57	68,139	+0.06(+0.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Deutsche Lufthansa ADR (OP:DLAKY)

Historical Prices