Deutsche Lufthansa AG (DLAKF)
OTCMKTS
· Delayed Price · Currency is USD
8.37
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 1 |
| Jul 1, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 2 |
| Jun 30, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.36% | 3,086 |
| Jun 27, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 5.51% | 350 |
| Jun 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.23% | 32,148 |
| Jun 25, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -7.11% | 21,575 |
| Jun 24, 2025 | 8.22 | 8.49 | 8.22 | 8.49 | 8.49 | 14.08% | 1,007 |
| Jun 23, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -9.51% | 200 |
| Jun 20, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 78 |
| Jun 18, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 5 |
| Jun 17, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.42% | 500 |
| Jun 16, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 13, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 12, 2025 | 7.71 | 8.22 | 7.71 | 8.19 | 8.19 | -2.78% | 726 |
| Jun 11, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 51 |
| Jun 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.45% | 670 |
| Jun 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 795 |
| Jun 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 4, 2025 | 7.75 | 8.30 | 7.75 | 8.30 | 8.30 | 4.61% | 2,234 |
| Jun 3, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 7.65% | 541 |
| Jun 2, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| May 30, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| May 29, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 50 |
| May 28, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 35 |
| May 27, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| May 23, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.59% | 125 |
| May 22, 2025 | 7.72 | 7.72 | 7.33 | 7.33 | 7.33 | 0.37% | 994 |
| May 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.03% | 100 |
| May 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.72% | 1,500 |
| May 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.98% | 1,011 |
| May 16, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| May 15, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| May 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 4.30% | 184 |
| May 13, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| May 12, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 7 |
| May 9, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 35 |
| May 8, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| May 7, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| May 6, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 18 |
| May 5, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.70 | - | 10 |
| May 2, 2025 | 7.11 | 7.11 | 7.02 | 7.02 | 6.70 | -1.47% | 13,569 |
| May 1, 2025 | 7.04 | 7.13 | 7.04 | 7.13 | 6.80 | 3.38% | 825 |
| Apr 30, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.57 | - | - |
| Apr 29, 2025 | 7.06 | 7.06 | 6.89 | 6.89 | 6.57 | -5.59% | 300 |
| Apr 28, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 6.96 | 4.14% | 2,274 |
| Apr 25, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.69 | - | - |
| Apr 24, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.69 | - | - |
| Apr 23, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.69 | 5.10% | 800 |
| Apr 22, 2025 | 6.65 | 6.67 | 6.65 | 6.67 | 6.36 | 0.30% | 710 |