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)

9.650 +0.261 (+2.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	8.370	8.438	8.330	8.380	46,277	-0.15(-1.76%)
Jul 31, 2025	8.530	8.620	8.500	8.530	49,386	+0.07(+0.83%)
Jul 30, 2025	8.580	8.600	8.440	8.460	173,142	-0.30(-3.41%)
Jul 29, 2025	8.800	8.802	8.755	8.759	14,963	-0.03(-0.34%)
Jul 28, 2025	8.840	8.840	8.770	8.789	19,577	-0.26(-2.88%)
Jul 25, 2025	8.880	9.050	8.880	9.050	15,809	+0.08(+0.89%)
Jul 24, 2025	8.970	8.995	8.950	8.970	38,097	-0.11(-1.21%)
Jul 23, 2025	8.870	9.080	8.850	9.080	79,620	+0.31(+3.59%)
Jul 22, 2025	8.650	8.765	8.640	8.765	17,369	+0.05(+0.63%)
Jul 21, 2025	8.680	8.764	8.670	8.710	29,919	+0.12(+1.40%)
Jul 18, 2025	8.700	8.700	8.550	8.590	23,287	-0.08(-0.91%)
Jul 17, 2025	8.640	8.690	8.604	8.669	14,549	+0.01(+0.09%)
Jul 16, 2025	8.635	8.690	8.580	8.661	38,205	+0.15(+1.71%)
Jul 15, 2025	8.580	8.580	8.515	8.515	8,961	-0.04(-0.53%)
Jul 14, 2025	8.520	8.569	8.500	8.560	16,098	-0.04(-0.52%)
Jul 11, 2025	8.683	8.691	8.590	8.605	8,086	-0.14(-1.60%)
Jul 10, 2025	8.727	8.750	8.711	8.745	20,538	+0.02(+0.22%)
Jul 09, 2025	8.740	8.740	8.649	8.726	33,393	+0.06(+0.65%)
Jul 08, 2025	8.755	8.755	8.510	8.670	34,978	+0.21(+2.42%)
Jul 07, 2025	8.520	8.580	8.190	8.465	14,889	-0.12(-1.34%)
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%)

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