Deutsche Lufthansa AG (DLAKF)
OTCMKTS
· Delayed Price · Currency is USD
7.30
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.34 | - | - |
| Apr 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.34 | - | - |
| Apr 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.34 | - | - |
| Apr 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.34 | - | 20 |
| Apr 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.34 | - | - |
| Apr 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.34 | - | 9 |
| Apr 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.34 | - | - |
| Apr 9, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.34 | 2.31% | 12,341 |
| Apr 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.20 | - | - |
| Apr 7, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.20 | - | 3,720 |
| Apr 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.20 | -0.91% | 163 |
| Apr 3, 2025 | 7.00 | 7.00 | 6.56 | 6.56 | 6.26 | -6.29% | 273 |
| Apr 2, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 6.68 | -3.18% | 4,000 |
| Apr 1, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 6.90 | - | - |
| Mar 31, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 6.90 | - | - |
| Mar 28, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 6.90 | -6.41% | 339 |
| Mar 27, 2025 | 8.15 | 8.15 | 7.73 | 7.73 | 7.37 | -2.46% | 400 |
| Mar 26, 2025 | 7.62 | 7.92 | 7.44 | 7.92 | 7.56 | 0.46% | 2,800 |
| Mar 25, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.52 | 4.84% | 300 |
| Mar 24, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.17 | -12.15% | 410 |
| Mar 21, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.17 | - | - |
| Mar 20, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.17 | - | - |