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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Deutsche Lufthansa S ADR (OP:DLAKY)

8.450 -0.190 (-2.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 10, 2025 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 10, 2025 8.610 8.626 8.450 8.450 29,584 -0.19(-2.20%)
Oct 09, 2025 8.770 8.770 8.630 8.640 63,039 +0.06(+0.70%)
Oct 08, 2025 8.550 8.590 8.530 8.580 42,629 +0.05(+0.59%)
Oct 07, 2025 8.580 8.590 8.510 8.530 23,819 -0.01(-0.08%)
Oct 06, 2025 8.510 8.540 8.498 8.537 28,560 -0.02(-0.19%)
Oct 03, 2025 8.625 8.640 8.540 8.553 46,112 -0.05(-0.55%)
Oct 02, 2025 8.549 8.610 8.490 8.600 40,061 +0.02(+0.23%)
Oct 01, 2025 8.590 8.604 8.515 8.580 45,168 +0.14(+1.66%)
Sep 30, 2025 8.410 8.450 8.380 8.440 143,990 -0.60(-6.64%)
Sep 29, 2025 9.110 9.110 9.010 9.040 31,574 +0.04(+0.44%)
Sep 26, 2025 9.030 9.060 8.970 9.000 72,382 +0.16(+1.81%)
Sep 25, 2025 8.810 8.870 8.790 8.840 62,290 +0.10(+1.14%)
Sep 24, 2025 8.780 8.780 8.740 8.740 20,628 +0.06(+0.69%)
Sep 23, 2025 8.710 8.732 8.670 8.680 21,654 +0.10(+1.17%)
Sep 22, 2025 8.590 8.605 8.540 8.580 103,666 -0.10(-1.15%)
Sep 19, 2025 8.690 8.700 8.590 8.680 24,310 -0.09(-1.03%)
Sep 18, 2025 8.740 8.800 8.720 8.770 44,416 -0.02(-0.23%)
Sep 17, 2025 8.750 8.900 8.750 8.790 26,368 +0.02(+0.23%)
Sep 16, 2025 8.740 8.780 8.690 8.770 34,396 +0.09(+1.04%)
Sep 15, 2025 8.680 8.723 8.650 8.680 61,626 -0.01(-0.12%)
Sep 12, 2025 8.650 8.710 8.650 8.690 12,668 -0.11(-1.25%)
Sep 11, 2025 8.790 8.810 8.740 8.800 12,660 +0.16(+1.85%)
Sep 10, 2025 8.730 8.738 8.620 8.640 18,220 -0.21(-2.37%)
Sep 09, 2025 8.839 8.860 8.820 8.850 20,870 -0.01(-0.11%)
Sep 08, 2025 8.800 8.866 8.800 8.860 16,377 +0.04(+0.51%)
Sep 05, 2025 8.760 8.850 8.760 8.815 12,272 +0.14(+1.67%)
Sep 04, 2025 8.680 8.710 8.650 8.670 34,814 -0.22(-2.44%)
Sep 03, 2025 8.950 9.010 8.820 8.887 44,886 -0.08(-0.93%)
Sep 02, 2025 8.950 9.010 8.940 8.970 38,230 -0.29(-3.18%)
Aug 29, 2025 9.250 9.275 9.240 9.265 16,800 -0.00(-0.05%)
Aug 28, 2025 9.290 9.320 9.255 9.270 29,942 -0.03(-0.32%)
Aug 27, 2025 9.260 9.300 9.140 9.300 19,640 -0.16(-1.69%)
Aug 26, 2025 9.440 9.465 9.430 9.460 44,826 +0.00(+0.00%)
Aug 25, 2025 9.660 9.665 9.460 9.460 29,216 -0.19(-1.97%)
Aug 22, 2025 9.470 9.670 9.440 9.650 31,848 +0.26(+2.78%)
Aug 21, 2025 9.390 9.430 9.379 9.389 34,780 -0.21(-2.20%)
Aug 20, 2025 9.580 9.600 9.530 9.600 78,909 -0.02(-0.21%)
Aug 19, 2025 9.640 9.700 9.610 9.620 89,276 +0.04(+0.42%)
Aug 18, 2025 9.580 9.590 9.540 9.580 33,580 -0.11(-1.14%)
Aug 15, 2025 9.660 9.720 9.660 9.690 46,183 +0.11(+1.15%)
Aug 14, 2025 9.550 9.580 9.530 9.580 52,984 +0.12(+1.27%)
Aug 13, 2025 9.470 9.480 9.440 9.460 24,825 +0.07(+0.75%)
Aug 12, 2025 9.350 9.390 9.290 9.390 55,281 +0.10(+1.05%)
Aug 11, 2025 9.290 9.314 9.270 9.293 49,285 -0.03(-0.29%)
Aug 08, 2025 9.240 9.362 9.220 9.320 48,381 +0.13(+1.41%)
Aug 07, 2025 9.240 9.240 9.120 9.190 116,711 +0.35(+3.96%)
Aug 06, 2025 8.750 8.840 8.740 8.840 41,077 +0.27(+3.15%)
Aug 05, 2025 8.570 8.600 8.524 8.570 23,789 +0.10(+1.12%)
Aug 04, 2025 8.520 8.520 8.450 8.475 113,992 +0.09(+1.13%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.