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)

11.27 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	11.21	11.29	11.12	11.27	65,189	+0.40(+3.68%)
Feb 06, 2026	10.82	10.88	10.73	10.87	66,486	+0.30(+2.84%)
Feb 05, 2026	10.53	10.61	10.43	10.57	80,874	-0.10(-0.94%)
Feb 04, 2026	10.64	10.67	10.55	10.67	43,328	+0.10(+0.95%)
Feb 03, 2026	10.48	10.60	10.48	10.57	68,139	+0.06(+0.57%)
Feb 02, 2026	10.42	10.52	10.42	10.51	53,739	+0.27(+2.64%)
Jan 30, 2026	10.34	10.41	10.22	10.24	46,695	-0.12(-1.16%)
Jan 29, 2026	10.22	10.36	10.20	10.36	15,667	+0.04(+0.39%)
Jan 28, 2026	10.30	10.32	10.22	10.32	31,765	-0.17(-1.62%)
Jan 27, 2026	10.38	10.49	10.33	10.49	30,087	+0.11(+1.06%)
Jan 26, 2026	10.34	10.39	10.32	10.38	48,084	+0.00(+0.00%)
Jan 23, 2026	10.18	10.38	10.17	10.38	21,523	-0.11(-1.05%)
Jan 22, 2026	10.41	10.54	10.41	10.49	66,142	+0.30(+2.94%)
Jan 21, 2026	10.11	10.21	10.01	10.19	32,259	+0.50(+5.16%)
Jan 20, 2026	9.722	9.745	9.663	9.690	51,597	+0.02(+0.21%)
Jan 16, 2026	9.700	9.700	9.620	9.670	33,354	-0.02(-0.21%)
Jan 15, 2026	9.670	9.762	9.640	9.690	16,950	+0.17(+1.79%)
Jan 14, 2026	9.760	9.800	9.490	9.520	36,833	-0.57(-5.65%)
Jan 13, 2026	10.06	10.16	10.00	10.09	30,975	-0.09(-0.88%)
Jan 12, 2026	10.20	10.22	10.10	10.18	60,139	-0.10(-0.97%)
Jan 09, 2026	10.25	10.40	10.23	10.28	25,102	-0.27(-2.56%)
Jan 08, 2026	10.52	10.64	10.52	10.55	19,417	-0.12(-1.12%)
Jan 07, 2026	10.59	10.68	10.51	10.67	55,526	+0.28(+2.69%)
Jan 06, 2026	10.33	10.39	10.27	10.39	60,551	+0.31(+3.08%)
Jan 05, 2026	9.980	10.11	9.980	10.08	122,817	+0.07(+0.70%)
Jan 02, 2026	9.920	10.03	9.920	10.01	32,629	+0.21(+2.19%)
Dec 31, 2025	9.803	9.870	9.795	9.795	36,820	-0.06(-0.62%)
Dec 30, 2025	9.862	9.905	9.800	9.857	24,109	+0.05(+0.47%)
Dec 29, 2025	9.800	9.850	9.745	9.810	16,503	-0.04(-0.41%)
Dec 26, 2025	9.900	9.920	9.850	9.850	12,404	-0.05(-0.51%)
Dec 24, 2025	9.920	9.920	9.856	9.900	2,068	+0.01(+0.10%)
Dec 23, 2025	9.910	9.910	9.830	9.890	9,204	-0.10(-1.00%)
Dec 22, 2025	9.990	10.00	9.960	9.990	29,079	+0.00(+0.00%)
Dec 19, 2025	10.02	10.04	9.960	9.990	26,392	-0.10(-0.99%)
Dec 18, 2025	10.11	10.12	10.06	10.09	41,824	+0.11(+1.10%)
Dec 17, 2025	10.01	10.04	9.960	9.980	22,454	-0.09(-0.89%)
Dec 16, 2025	10.15	10.16	10.04	10.07	56,685	+0.10(+1.00%)
Dec 15, 2025	10.00	10.00	9.910	9.970	77,905	+0.07(+0.71%)
Dec 12, 2025	9.800	9.900	9.790	9.900	89,946	+0.42(+4.41%)
Dec 11, 2025	9.450	9.515	9.440	9.482	9,019	+0.14(+1.52%)
Dec 10, 2025	9.350	9.350	9.230	9.340	18,480	-0.07(-0.74%)
Dec 09, 2025	9.390	9.435	9.380	9.410	19,591	-0.16(-1.72%)
Dec 08, 2025	9.670	9.680	9.553	9.575	41,414	+0.01(+0.16%)
Dec 05, 2025	9.530	9.590	9.510	9.560	13,928	+0.01(+0.10%)
Dec 04, 2025	9.570	9.570	9.510	9.550	19,091	-0.04(-0.42%)
Dec 03, 2025	9.530	9.600	9.515	9.590	19,077	-0.07(-0.72%)
Dec 02, 2025	9.640	9.690	9.600	9.660	135,375	-0.00(-0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Deutsche Lufthansa S ADR (OP:DLAKY)

Historical Prices