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
Markets:
Overview
News
Currencies
International
Treasuries

Deutsche Lufthansa S ADR (OP:DLAKY)

9.590 +0.170 (+1.80%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 28, 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 (%)
Nov 28, 2025 9.540 9.590 9.530 9.590 45,370 +0.17(+1.80%)
Nov 26, 2025 9.410 9.540 9.410 9.420 30,467 -0.03(-0.32%)
Nov 25, 2025 9.340 9.490 9.330 9.450 61,384 +0.14(+1.50%)
Nov 24, 2025 9.220 9.350 9.200 9.310 99,711 +0.12(+1.31%)
Nov 21, 2025 9.040 9.210 9.040 9.190 71,400 +0.38(+4.31%)
Nov 20, 2025 9.020 9.040 8.810 8.810 56,379 -0.32(-3.50%)
Nov 19, 2025 8.940 9.260 8.940 9.130 90,111 +0.32(+3.63%)
Nov 18, 2025 8.800 8.880 8.750 8.810 49,846 +0.04(+0.46%)
Nov 17, 2025 8.670 8.950 8.670 8.770 58,974 -0.35(-3.84%)
Nov 14, 2025 9.070 9.130 9.050 9.120 79,037 +0.12(+1.33%)
Nov 13, 2025 9.130 9.130 8.850 9.000 36,035 -0.08(-0.88%)
Nov 12, 2025 9.000 9.100 8.830 9.080 29,602 +0.09(+1.00%)
Nov 11, 2025 8.910 9.000 8.885 8.990 57,060 +0.24(+2.74%)
Nov 10, 2025 8.400 8.900 8.400 8.750 46,343 +0.28(+3.33%)
Nov 07, 2025 8.400 8.480 8.371 8.468 61,897 -0.16(-1.88%)
Nov 06, 2025 8.665 8.700 8.575 8.630 53,999 -0.26(-2.92%)
Nov 05, 2025 8.830 8.930 8.780 8.890 96,475 -0.01(-0.11%)
Nov 04, 2025 8.895 8.950 8.840 8.900 175,527 -0.33(-3.58%)
Nov 03, 2025 9.100 9.250 9.060 9.230 184,603 +0.51(+5.87%)
Oct 31, 2025 8.580 8.737 8.570 8.718 61,449 +0.18(+2.08%)
Oct 30, 2025 8.415 8.596 8.410 8.540 100,394 +0.56(+7.02%)
Oct 29, 2025 8.038 8.080 7.980 7.980 34,144 -0.05(-0.62%)
Oct 28, 2025 8.010 8.060 8.001 8.030 43,882 +0.08(+1.01%)
Oct 27, 2025 7.960 7.970 7.910 7.950 38,426 -0.07(-0.81%)
Oct 24, 2025 7.970 8.020 7.950 8.015 40,844 -0.04(-0.46%)
Oct 23, 2025 8.080 8.095 8.010 8.052 51,617 -0.14(-1.68%)
Oct 22, 2025 8.220 8.250 8.178 8.190 25,086 -0.10(-1.15%)
Oct 21, 2025 8.320 8.355 8.270 8.285 54,088 -0.16(-1.95%)
Oct 20, 2025 8.410 8.500 8.410 8.450 22,892 +0.04(+0.48%)
Oct 17, 2025 8.440 8.455 8.380 8.410 22,133 -0.07(-0.83%)
Oct 16, 2025 8.400 8.521 8.380 8.480 40,489 +0.11(+1.25%)
Oct 15, 2025 8.400 8.430 8.320 8.375 36,586 -0.21(-2.50%)
Oct 14, 2025 8.490 8.610 8.380 8.590 58,786 +0.10(+1.18%)
Oct 13, 2025 8.480 8.530 8.475 8.490 26,364 +0.04(+0.47%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.