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 S ADR (OP:DLAKY)

8.580 -0.046 (-0.53%)

Streaming Delayed Price Updated: 12:50 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	8.600	8.655	8.580	8.580	27,502	-0.01(-0.12%)
Jul 02, 2025	8.700	8.700	8.530	8.590	27,055	+0.03(+0.34%)
Jul 01, 2025	8.500	8.619	8.450	8.561	12,188	+0.12(+1.43%)
Jun 30, 2025	8.390	8.470	8.180	8.440	52,950	+0.08(+0.96%)
Jun 27, 2025	8.380	8.440	8.310	8.360	43,140	+0.06(+0.77%)
Jun 26, 2025	8.300	8.320	8.220	8.296	15,405	+0.04(+0.45%)
Jun 25, 2025	8.180	8.259	8.120	8.259	50,539	-0.13(-1.56%)
Jun 24, 2025	8.340	8.430	8.340	8.390	85,988	+0.47(+5.93%)
Jun 23, 2025	7.730	7.920	7.720	7.920	82,175	+0.08(+0.99%)
Jun 20, 2025	7.860	7.950	7.770	7.843	31,088	+0.00(+0.03%)
Jun 18, 2025	7.780	7.940	7.760	7.840	102,648	+0.05(+0.71%)
Jun 17, 2025	7.920	7.920	7.740	7.785	34,347	-0.23(-2.93%)
Jun 16, 2025	8.090	8.190	8.020	8.020	56,834	+0.07(+0.88%)
Jun 13, 2025	7.830	7.950	7.820	7.950	62,862	-0.23(-2.84%)
Jun 12, 2025	8.200	8.250	8.170	8.183	29,010	-0.21(-2.47%)
Jun 11, 2025	8.450	8.460	8.390	8.390	42,534	-0.01(-0.12%)
Jun 10, 2025	8.350	8.420	8.350	8.400	39,655	+0.05(+0.60%)
Jun 09, 2025	8.250	8.400	8.250	8.350	49,472	+0.17(+2.08%)
Jun 06, 2025	8.080	8.240	8.080	8.180	557,429	+0.12(+1.55%)
Jun 05, 2025	8.080	8.080	8.000	8.055	53,457	-0.22(-2.72%)
Jun 04, 2025	8.200	8.310	8.170	8.280	58,016	+0.13(+1.60%)
Jun 03, 2025	8.070	8.160	8.020	8.150	47,201	+0.04(+0.49%)
Jun 02, 2025	7.960	8.120	7.950	8.110	39,678	+0.13(+1.63%)
May 30, 2025	7.970	8.010	7.910	7.980	65,245	+0.03(+0.38%)
May 29, 2025	8.020	8.025	7.890	7.950	61,237	+0.20(+2.58%)
May 28, 2025	7.705	7.750	7.680	7.750	41,391	+0.08(+1.04%)
May 27, 2025	7.680	7.680	7.621	7.670	94,111	+0.24(+3.23%)
May 23, 2025	7.370	7.450	7.370	7.430	45,229	-0.05(-0.67%)
May 22, 2025	7.470	7.520	7.450	7.480	43,468	-0.02(-0.27%)
May 21, 2025	7.660	7.660	7.488	7.500	69,278	-0.08(-0.99%)
May 20, 2025	7.540	7.610	7.540	7.575	23,248	+0.07(+0.87%)
May 19, 2025	7.355	7.540	7.355	7.510	54,204	+0.01(+0.13%)
May 16, 2025	7.350	7.530	7.213	7.500	21,227	+0.09(+1.21%)
May 15, 2025	7.540	7.540	7.330	7.410	18,027	+0.16(+2.20%)
May 14, 2025	7.275	7.350	7.225	7.250	40,247	-0.09(-1.22%)
May 13, 2025	7.300	7.550	7.280	7.340	27,305	+0.04(+0.55%)
May 12, 2025	7.370	7.390	7.187	7.300	38,215	+0.21(+3.02%)
May 09, 2025	6.840	7.120	6.840	7.086	44,918	-0.01(-0.20%)
May 08, 2025	7.100	7.120	7.060	7.100	19,021	-0.19(-2.65%)
May 07, 2025	7.300	7.300	7.210	7.293	18,797	-0.01(-0.16%)
May 06, 2025	7.370	7.500	7.292	7.305	46,502	-0.07(-0.89%)
May 05, 2025	7.440	7.566	7.360	7.370	62,199	+0.06(+0.82%)
May 02, 2025	7.330	7.340	7.280	7.310	60,732	+0.10(+1.39%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Deutsche Lufthansa S ADR (OP:DLAKY)

Historical Prices