Deutsche Lufthansa AG (DLAKF)
OTCMKTS · Delayed Price · Currency is USD
8.52
-0.57 (-6.27%)
At close: Mar 27, 2026
DLAKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -6.27% | 748 |
| Mar 26, 2026 | 8.69 | 9.09 | 8.69 | 9.09 | 9.09 | 6.94% | 1,620 |
| Mar 20, 2026 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | -0.23% | 1,034 |
| Mar 18, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -5.33% | 498 |
| Mar 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 6.13% | 25,000 |
| Mar 12, 2026 | 9.56 | 9.56 | 8.48 | 8.48 | 8.48 | -9.30% | 389 |
| Mar 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.58% | 101 |
| Mar 9, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -5.95% | 220 |
| Mar 5, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -12.01% | 106,000 |
| Feb 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.44% | 610 |
| Feb 24, 2026 | 11.47 | 11.47 | 10.45 | 10.45 | 10.45 | -1.12% | 590 |
| Feb 23, 2026 | 11.00 | 11.00 | 10.56 | 10.56 | 10.56 | -3.20% | 2,318 |
| Feb 18, 2026 | 9.45 | 10.91 | 9.45 | 10.91 | 10.91 | 13.08% | 582 |
| Feb 17, 2026 | 10.75 | 10.75 | 9.65 | 9.65 | 9.65 | -8.70% | 2,080 |
| Feb 12, 2026 | 10.47 | 10.57 | 10.38 | 10.57 | 10.57 | 6.77% | 4,036 |
| Feb 10, 2026 | 10.65 | 10.65 | 9.90 | 9.90 | 9.90 | -12.08% | 830 |
| Feb 9, 2026 | 11.00 | 11.54 | 11.00 | 11.26 | 11.26 | 9.11% | 8,497 |
| Feb 6, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 2.69% | 1,200 |
| Feb 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -7.80% | 250 |
| Jan 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.32% | 305 |
| Jan 28, 2026 | 10.39 | 10.65 | 10.39 | 10.65 | 10.65 | 0.50% | 4,518 |
| Jan 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | 211 |
| Jan 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 194 |
| Jan 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.25% | 243 |
| Jan 15, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% | 1,000 |
| Jan 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | 253 |
| Jan 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 5,855 |
| Jan 6, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 4.08% | 2,470 |
| Jan 5, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.49% | 214 |
| Dec 30, 2025 | 9.85 | 10.05 | 9.85 | 10.05 | 10.05 | 2.19% | 545 |
| Dec 26, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -3.58% | 1,500 |
| Dec 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.60% | 100 |
| Dec 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.91% | 200 |
| Dec 19, 2025 | 10.15 | 10.52 | 10.14 | 10.23 | 10.23 | 12.34% | 7,036 |
| Dec 18, 2025 | 9.14 | 9.14 | 9.11 | 9.11 | 9.11 | -7.98% | 2,430 |
| Dec 16, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -0.70% | 1,400 |
| Dec 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.53% | 192 |
| Dec 11, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.88% | 901 |
| Dec 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.21% | 170 |
| Dec 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | 900 |
| Nov 25, 2025 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 2.15% | 45,954 |
| Nov 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 250 |
| Nov 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 8.70% | 16,025 |
| Nov 17, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -6.48% | 901 |
| Nov 13, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | 215 |
| Nov 12, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 12.86% | 1,179 |
| Nov 7, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -10.29% | 102 |
| Nov 5, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.61% | 1,001 |
| Nov 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 13.76% | 263 |
| Oct 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.28% | 200 |