Deutsche Lufthansa AG (DLAKF)
OTCMKTS
· Delayed Price · Currency is USD
7.30
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 4.14% | 2,274 |
| Apr 25, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Apr 24, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Apr 23, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 5.10% | 800 |
| Apr 22, 2025 | 6.65 | 6.67 | 6.65 | 6.67 | 6.67 | 0.30% | 710 |
| Apr 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 20 |
| Apr 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 9 |
| Apr 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 9, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | 12,341 |
| Apr 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 7, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 3,720 |
| Apr 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.91% | 163 |
| Apr 3, 2025 | 7.00 | 7.00 | 6.56 | 6.56 | 6.56 | -6.29% | 273 |
| Apr 2, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -3.18% | 4,000 |
| Apr 1, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| Mar 31, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| Mar 28, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -6.41% | 339 |
| Mar 27, 2025 | 8.15 | 8.15 | 7.73 | 7.73 | 7.73 | -2.46% | 400 |
| Mar 26, 2025 | 7.62 | 7.92 | 7.44 | 7.92 | 7.92 | 0.46% | 2,800 |
| Mar 25, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 4.84% | 300 |
| Mar 24, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -12.15% | 410 |
| Mar 21, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Mar 20, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Mar 19, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 65 |
| Mar 18, 2025 | 8.45 | 8.56 | 8.45 | 8.56 | 8.56 | 6.87% | 6,100 |
| Mar 17, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% | 430 |
| Mar 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 13, 2025 | 7.61 | 8.00 | 7.61 | 8.00 | 8.00 | -1.36% | 2,621 |
| Mar 12, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Mar 11, 2025 | 8.24 | 8.24 | 8.11 | 8.11 | 8.11 | -1.58% | 655 |
| Mar 10, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -4.19% | 465 |
| Mar 7, 2025 | 8.60 | 8.60 | 8.42 | 8.60 | 8.60 | - | 13,600 |
| Mar 6, 2025 | 8.24 | 8.60 | 8.24 | 8.60 | 8.60 | 8.18% | 3,186 |
| Mar 5, 2025 | 7.40 | 7.95 | 7.40 | 7.95 | 7.95 | 9.73% | 573 |
| Mar 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 50 |
| Mar 3, 2025 | 7.25 | 7.25 | 6.80 | 7.25 | 7.25 | 0.62% | 2,740 |
| Feb 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | 870 |
| Feb 27, 2025 | 6.84 | 6.95 | 6.84 | 6.95 | 6.95 | -2.80% | 45,467 |
| Feb 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.57% | 886 |
| Feb 25, 2025 | 7.07 | 7.26 | 7.07 | 7.26 | 7.26 | 5.28% | 10,101 |
| Feb 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.10% | 100 |
| Feb 19, 2025 | 6.80 | 6.83 | 6.80 | 6.83 | 6.83 | -1.80% | 963 |
| Feb 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 15 |
| Feb 14, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |