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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Lufthansa Ag (OP: DLAKF )

7.190 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, May 13, 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 (%)
Mar 31, 2023 11.10 11.21 11.10 11.17 3,430 +1.04(+10.26%)
Mar 28, 2023 10.13 0 -0.34(-3.24%)
Mar 27, 2023 10.47 10.47 10.47 10.47 151 +0.38(+3.71%)
Mar 24, 2023 10.10 10.10 10.10 10.10 205 -0.65(-6.09%)
Mar 23, 2023 10.71 10.77 10.71 10.75 3,900 +0.03(+0.28%)
Mar 21, 2023 10.72 0 +0.45(+4.38%)
Mar 20, 2023 10.27 10.27 10.27 10.27 580 +0.36(+3.63%)
Mar 17, 2023 10.06 10.06 9.910 9.910 800 -0.44(-4.25%)
Mar 16, 2023 10.33 10.35 10.33 10.35 1,120 -0.06(-0.58%)
Mar 15, 2023 10.41 10.42 10.25 10.41 4,176 -0.83(-7.38%)
Mar 10, 2023 11.24 64 +0.16(+1.44%)
Mar 09, 2023 11.32 11.32 11.08 11.08 6,068 -0.22(-1.95%)
Mar 08, 2023 11.80 11.80 11.30 11.30 1,218 +0.10(+0.89%)
Mar 07, 2023 11.58 11.58 11.20 11.20 217,675 -0.54(-4.60%)
Mar 06, 2023 11.38 11.74 11.38 11.74 2,242 +0.66(+5.96%)
Mar 03, 2023 11.00 11.08 11.00 11.08 5,018 +0.68(+6.54%)
Mar 02, 2023 10.40 10.40 10.40 10.40 161 -0.09(-0.89%)
Mar 01, 2023 10.52 10.54 10.49 10.49 6,300 +0.08(+0.81%)
Feb 28, 2023 10.33 10.41 10.28 10.41 26,001 +0.07(+0.73%)
Feb 27, 2023 10.34 10.34 10.34 10.34 752 +0.22(+2.12%)
Feb 24, 2023 10.12 10.12 10.12 10.12 618 +0.13(+1.31%)
Feb 23, 2023 9.989 9.989 9.989 9.989 2,021 +0.04(+0.39%)
Feb 22, 2023 10.04 10.04 9.950 9.950 4,209 -0.35(-3.35%)
Feb 21, 2023 10.14 10.29 10.14 10.29 1,215 +0.06(+0.64%)
Feb 17, 2023 10.36 10.36 10.23 10.23 350 +0.04(+0.39%)
Feb 16, 2023 10.41 10.41 10.19 10.19 17,835 -0.06(-0.59%)
Feb 15, 2023 10.25 10.25 10.25 10.25 120 -0.23(-2.19%)
Feb 14, 2023 10.30 10.48 10.29 10.48 5,300 +0.35(+3.40%)
Feb 13, 2023 10.13 10.13 10.13 10.13 517 +0.46(+4.81%)
Feb 10, 2023 9.670 9.670 9.670 9.670 169 -0.66(-6.39%)
Feb 08, 2023 10.33 0 -0.03(-0.25%)
Feb 07, 2023 10.21 10.36 10.00 10.36 7,340 +0.02(+0.15%)
Feb 03, 2023 10.34 215,573 -0.40(-3.72%)
Feb 02, 2023 10.77 10.78 10.74 10.74 3,329 +0.25(+2.35%)
Feb 01, 2023 10.54 10.54 10.39 10.49 4,500 +0.04(+0.39%)
Jan 30, 2023 10.45 0 +0.00(+0.03%)
Jan 27, 2023 10.57 10.57 10.45 10.45 4,435 +0.04(+0.38%)
Jan 25, 2023 10.41 55 +0.01(+0.07%)
Jan 23, 2023 10.40 2,337 +0.01(+0.08%)
Jan 20, 2023 10.25 10.40 10.25 10.39 5,086 +0.42(+4.26%)
Jan 19, 2023 9.960 9.990 9.960 9.970 2,550 +0.01(+0.10%)
Jan 18, 2023 9.910 10.00 9.910 9.960 30,765 +0.46(+4.84%)
Jan 17, 2023 9.620 9.620 9.468 9.500 2,625 -0.12(-1.25%)
Jan 13, 2023 9.560 9.620 9.560 9.620 422 +0.32(+3.44%)
Jan 12, 2023 9.300 9.300 9.300 9.300 1,858 +0.24(+2.65%)
Jan 11, 2023 9.080 9.080 9.050 9.060 4,350 -0.03(-0.28%)
Jan 09, 2023 9.085 14 +0.20(+2.19%)
Jan 06, 2023 8.780 8.890 8.780 8.890 5,714 +0.24(+2.77%)
Jan 05, 2023 8.650 8.650 8.650 8.650 200 +0.26(+3.04%)
Jan 03, 2023 8.395 3,389 +0.00(+0.06%)
Dec 29, 2022 8.390 290 -0.33(-3.78%)
Dec 28, 2022 8.930 8.930 8.720 8.720 600 +0.19(+2.25%)
Dec 27, 2022 8.585 8.585 8.528 8.528 10,320 +0.12(+1.49%)
Dec 23, 2022 8.403 8.403 8.403 8.403 310 -0.05(-0.60%)
Dec 22, 2022 8.454 8.454 8.454 8.454 251 -0.04(-0.43%)
Dec 21, 2022 8.635 8.635 8.390 8.490 7,000 -0.01(-0.12%)
Dec 20, 2022 8.403 8.500 8.403 8.500 4,202 -0.10(-1.16%)
Dec 15, 2022 8.600 0 +0.06(+0.70%)
Dec 14, 2022 8.540 8.540 8.540 8.540 214 +0.05(+0.65%)
Dec 13, 2022 8.490 8.530 8.485 8.485 8,490 +0.33(+4.11%)
Dec 09, 2022 8.150 34 +0.02(+0.25%)
Dec 05, 2022 8.130 100 +0.08(+1.01%)
Dec 02, 2022 7.830 8.070 7.830 8.049 6,005 +0.05(+0.61%)
Nov 30, 2022 8.000 0 +0.19(+2.43%)
Nov 29, 2022 7.810 7.810 7.810 7.810 1,000 -0.06(-0.70%)
Nov 28, 2022 7.865 7.865 7.865 7.865 354 +0.05(+0.64%)
Nov 25, 2022 7.800 7.815 7.800 7.815 380 +0.09(+1.19%)
Nov 23, 2022 7.723 7.723 7.723 7.723 1,001 +0.08(+1.01%)
Nov 22, 2022 7.650 7.690 7.646 7.646 3,808 +0.14(+1.81%)
Nov 21, 2022 7.535 7.535 7.510 7.510 505 -0.01(-0.19%)
Nov 15, 2022 7.524 6 -0.01(-0.15%)
Nov 14, 2022 7.498 7.535 7.498 7.535 50,127 -0.06(-0.86%)
Nov 11, 2022 7.160 7.600 7.160 7.600 7,288 +0.58(+8.27%)
Nov 09, 2022 7.019 0 -0.05(-0.71%)
Nov 08, 2022 7.070 7.070 7.070 7.070 232 -0.08(-1.12%)
Nov 07, 2022 7.185 7.310 7.150 7.150 31,391 +0.04(+0.56%)
Nov 04, 2022 7.000 7.110 7.000 7.110 1,574 +0.24(+3.49%)
Nov 03, 2022 6.870 6.870 6.870 6.870 100 +0.01(+0.14%)
Nov 02, 2022 6.861 6.861 6.861 6.861 501 -0.07(-1.00%)
Oct 31, 2022 6.930 2 +0.21(+3.12%)
Oct 28, 2022 6.600 6.720 6.600 6.720 1,500 +0.13(+1.97%)
Oct 27, 2022 6.800 6.870 6.590 6.590 12,883 +0.09(+1.38%)
Oct 26, 2022 6.500 6.500 6.500 6.500 200 +0.21(+3.34%)
Oct 20, 2022 6.290 80 -0.30(-4.55%)
Oct 19, 2022 6.590 6.590 6.590 6.590 761 +0.00(+0.00%)
Oct 17, 2022 6.590 4 +0.29(+4.52%)
Oct 14, 2022 6.305 6.305 6.305 6.305 60,000 +0.10(+1.69%)
Oct 13, 2022 6.070 6.200 6.070 6.200 6,653 +0.20(+3.33%)
Oct 12, 2022 6.000 6.000 6.000 6.000 14,519 +0.00(+0.00%)
Oct 11, 2022 6.000 6.000 6.000 6.000 500 +0.34(+6.08%)
Oct 07, 2022 5.656 0 -0.24(-4.14%)
Oct 05, 2022 5.900 0 +0.10(+1.72%)
Sep 30, 2022 5.800 0 +0.19(+3.40%)
Sep 28, 2022 5.609 0 +0.05(+0.89%)
Sep 26, 2022 5.560 0 +0.00(+0.09%)
Sep 23, 2022 5.570 5.700 5.500 5.555 4,996 -0.10(-1.79%)
Sep 22, 2022 5.656 5.656 5.600 5.656 2,004 -0.32(-5.41%)
Sep 20, 2022 5.979 0 +0.16(+2.74%)
Sep 14, 2022 5.820 88 -0.43(-6.88%)
Sep 09, 2022 6.250 14 +0.35(+5.93%)
Sep 08, 2022 5.900 5.900 5.900 5.900 7,709 +0.34(+6.12%)
Sep 01, 2022 5.560 0 -0.55(-9.00%)
Aug 30, 2022 6.110 0 +0.27(+4.66%)
Aug 26, 2022 5.838 10 +0.06(+1.05%)
Aug 25, 2022 6.100 6.100 5.777 5.777 4,100 -0.20(-3.39%)
Aug 24, 2022 5.980 5.980 5.980 5.980 615 +0.00(+0.00%)
Aug 23, 2022 5.980 6.000 5.980 5.980 3,311 -0.08(-1.32%)
Aug 22, 2022 6.060 6.060 6.060 6.060 175 -0.26(-4.04%)
Aug 19, 2022 6.440 6.440 6.315 6.315 978 -0.28(-4.32%)
Aug 17, 2022 6.600 0 -0.30(-4.35%)
Aug 16, 2022 6.900 6.900 6.900 6.900 215 +0.20(+2.99%)
Aug 11, 2022 6.700 1 -0.03(-0.45%)
Aug 09, 2022 6.730 0 +0.00(+0.00%)
Aug 05, 2022 6.730 0 +0.07(+1.05%)
Aug 04, 2022 6.510 6.660 6.500 6.660 6,949 +0.61(+10.08%)
Jul 29, 2022 6.050 0 -0.14(-2.26%)
Jul 28, 2022 6.190 6.190 6.190 6.190 2,000 +0.08(+1.23%)
Jul 27, 2022 5.900 6.115 5.900 6.115 500 +0.12(+1.92%)
Jul 26, 2022 6.000 6.000 6.000 6.000 1,071 -0.18(-2.91%)
Jul 25, 2022 6.170 6.356 6.170 6.180 2,735 +0.02(+0.32%)
Jul 22, 2022 6.160 6.160 6.160 6.160 110 +0.00(+0.00%)
Jul 20, 2022 6.160 80 -0.08(-1.28%)
Jul 19, 2022 6.240 6.240 6.240 6.240 1,100 -0.26(-4.00%)
Jul 18, 2022 6.500 6.500 6.500 6.500 5,040 +0.28(+4.50%)
Jul 15, 2022 6.220 6.220 6.220 6.220 8,592 +0.41(+7.06%)
Jul 14, 2022 5.810 5.810 5.810 5.810 1,255 +0.07(+1.22%)
Jul 13, 2022 5.740 5.740 5.740 5.740 100 -0.10(-1.71%)
Jul 12, 2022 5.570 5.840 5.570 5.840 47,210 -0.05(-0.85%)
Jul 11, 2022 5.890 5.890 5.890 5.890 1,828 -0.07(-1.17%)
Jul 08, 2022 5.910 5.960 5.895 5.960 18,346 +0.06(+1.02%)
Jul 07, 2022 5.850 5.900 5.850 5.900 2,200 +0.15(+2.61%)
Jul 06, 2022 5.750 5.750 5.750 5.750 168 -0.07(-1.20%)
Jul 05, 2022 5.762 5.820 5.762 5.820 3,932 -0.08(-1.36%)
Jun 30, 2022 5.900 0 -0.25(-4.07%)
Jun 29, 2022 6.150 6.190 6.150 6.150 3,858 -0.20(-3.15%)
Jun 28, 2022 6.350 6.350 6.350 6.350 1,000 -0.04(-0.63%)
Jun 27, 2022 6.388 6.390 6.350 6.390 91,817 +0.14(+2.21%)
Jun 24, 2022 6.252 6.252 6.252 6.252 700 -0.55(-8.06%)
Jun 22, 2022 6.800 2 +0.34(+5.26%)
Jun 17, 2022 6.460 41 +0.46(+7.67%)
Jun 16, 2022 6.000 6.000 6.000 6.000 450 -0.07(-1.21%)
Jun 15, 2022 6.250 6.250 6.074 6.074 2,138 +0.12(+2.08%)
Jun 14, 2022 6.010 6.010 5.950 5.950 30,145 -0.23(-3.72%)
Jun 13, 2022 6.300 6.320 6.180 6.180 6,637 -0.22(-3.44%)
Jun 10, 2022 6.450 6.610 6.400 6.400 920 -0.63(-8.95%)
Jun 08, 2022 7.029 38 -0.02(-0.30%)
Jun 03, 2022 7.050 28 -0.20(-2.76%)
May 31, 2022 7.250 0 -0.03(-0.41%)
May 27, 2022 7.330 7.330 7.280 7.280 12,990 +0.13(+1.82%)
May 20, 2022 7.150 0 +0.01(+0.14%)
May 19, 2022 7.140 7.140 7.140 7.140 200 +0.04(+0.56%)
May 17, 2022 7.100 40 +0.26(+3.80%)
May 16, 2022 7.090 7.090 6.840 6.840 3,001 -0.41(-5.65%)
May 13, 2022 7.130 7.250 7.130 7.250 2,957 +0.22(+3.13%)
May 12, 2022 7.000 7.030 7.000 7.030 2,350 -0.27(-3.74%)
May 11, 2022 7.280 7.303 7.270 7.303 8,602 +0.24(+3.37%)
May 10, 2022 7.110 7.110 7.000 7.065 3,663 -0.13(-1.87%)
May 09, 2022 7.200 7.200 7.200 7.200 1,758 +0.00(+0.00%)
May 06, 2022 7.110 7.200 7.110 7.200 1,218 -0.20(-2.70%)
May 05, 2022 7.400 7.400 7.400 7.400 150 -0.17(-2.25%)
May 04, 2022 7.670 7.670 7.570 7.570 1,200 -0.12(-1.62%)
May 03, 2022 7.695 7.695 7.590 7.695 2,320 +0.19(+2.46%)
May 02, 2022 7.510 7.510 7.510 7.510 605 +0.00(+0.07%)
Apr 28, 2022 7.505 15 +0.04(+0.54%)
Apr 27, 2022 7.450 7.465 7.380 7.465 4,005 -0.28(-3.55%)
Apr 25, 2022 7.740 0 -0.04(-0.58%)
Apr 22, 2022 7.785 7.785 7.785 7.785 281 -0.22(-2.81%)
Apr 21, 2022 8.010 8.010 8.010 8.010 17,340 +0.20(+2.56%)
Apr 19, 2022 7.810 80 +0.07(+0.90%)
Apr 14, 2022 7.740 171 +0.17(+2.25%)
Apr 13, 2022 7.530 7.650 7.530 7.570 4,579 -0.09(-1.17%)
Apr 12, 2022 7.550 7.660 7.550 7.660 16,245 -0.01(-0.13%)
Apr 11, 2022 7.600 7.750 7.600 7.670 54,103 +0.06(+0.79%)
Apr 08, 2022 7.665 7.665 7.500 7.610 7,937 -0.39(-4.87%)
Apr 05, 2022 8.000 12 -0.03(-0.42%)
Apr 04, 2022 8.034 8.034 8.034 8.034 198 +0.18(+2.34%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.