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

Deutsche Lufthansa S ADR (OP:DLAKY)

7.460 -0.040 (-0.53%)

Streaming Delayed Price Updated: 10:56 AM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	7.100	7.380	7.100	7.210	36,735	+0.08(+1.12%)
Apr 30, 2025	7.100	7.320	7.090	7.130	25,302	-0.02(-0.28%)
Apr 29, 2025	7.020	7.150	7.000	7.150	53,538	-0.29(-3.90%)
Apr 28, 2025	7.450	7.480	7.327	7.440	30,221	+0.05(+0.68%)
Apr 25, 2025	7.290	7.410	7.290	7.390	35,122	+0.07(+1.00%)
Apr 24, 2025	7.245	7.320	7.191	7.317	25,120	+0.07(+0.92%)
Apr 23, 2025	7.290	7.330	7.210	7.250	61,217	+0.10(+1.37%)
Apr 22, 2025	7.040	7.160	7.030	7.152	54,830	+0.17(+2.46%)
Apr 21, 2025	6.650	7.080	6.650	6.980	47,459	-0.02(-0.29%)
Apr 17, 2025	6.930	7.030	6.930	7.000	36,554	+0.01(+0.14%)
Apr 16, 2025	6.990	7.100	6.940	6.990	44,218	+0.09(+1.30%)
Apr 15, 2025	6.900	6.980	6.860	6.900	55,193	+0.06(+0.88%)
Apr 14, 2025	6.880	6.996	6.840	6.840	127,707	+0.04(+0.65%)
Apr 11, 2025	6.640	6.830	6.602	6.795	65,298	+0.16(+2.34%)
Apr 10, 2025	6.800	6.800	6.460	6.640	79,403	-0.34(-4.87%)
Apr 09, 2025	6.330	6.980	6.320	6.980	129,773	+0.66(+10.44%)
Apr 08, 2025	6.560	6.560	6.210	6.320	102,321	-0.10(-1.56%)
Apr 07, 2025	6.260	6.590	6.220	6.420	126,904	-0.10(-1.59%)
Apr 04, 2025	6.620	6.670	6.480	6.524	47,879	-0.40(-5.73%)
Apr 03, 2025	7.070	7.080	6.920	6.920	55,447	-0.28(-3.92%)
Apr 02, 2025	7.090	7.230	7.070	7.202	25,985	+0.06(+0.87%)
Apr 01, 2025	7.250	7.250	7.140	7.140	51,273	-0.15(-2.06%)
Mar 31, 2025	7.190	7.290	7.140	7.290	81,800	-0.23(-3.06%)
Mar 28, 2025	7.600	7.600	7.515	7.520	37,367	-0.23(-2.92%)
Mar 27, 2025	7.700	7.780	7.674	7.746	31,453	-0.04(-0.50%)
Mar 26, 2025	7.900	7.930	7.770	7.785	32,843	-0.18(-2.32%)
Mar 25, 2025	8.050	8.060	7.965	7.970	20,625	+0.05(+0.63%)
Mar 24, 2025	7.960	8.071	7.870	7.920	96,491	-0.07(-0.88%)
Mar 21, 2025	7.960	8.020	7.900	7.990	61,908	-0.10(-1.27%)
Mar 20, 2025	8.150	8.230	8.093	8.093	26,028	-0.27(-3.19%)
Mar 19, 2025	8.300	8.360	8.250	8.360	39,528	-0.10(-1.18%)
Mar 18, 2025	8.500	8.520	8.400	8.460	50,761	+0.06(+0.71%)
Mar 17, 2025	8.310	8.440	8.290	8.400	58,714	+0.20(+2.44%)
Mar 14, 2025	8.300	8.320	8.143	8.200	68,437	+0.20(+2.50%)
Mar 13, 2025	8.040	8.110	7.970	8.000	42,977	+0.14(+1.85%)
Mar 12, 2025	7.870	7.940	7.800	7.855	71,414	-0.26(-3.26%)
Mar 11, 2025	8.240	8.270	8.055	8.120	111,660	-0.32(-3.76%)
Mar 10, 2025	8.380	8.490	8.365	8.437	90,858	-0.24(-2.73%)
Mar 07, 2025	8.460	8.700	8.440	8.674	136,152	+0.17(+2.05%)
Mar 06, 2025	8.670	8.775	8.420	8.500	385,184	+0.76(+9.82%)
Mar 05, 2025	7.540	7.755	7.540	7.740	154,038	+0.61(+8.56%)
Mar 04, 2025	7.060	7.200	6.970	7.130	79,854	-0.09(-1.25%)

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