Deutsche Lufthansa AG (DLAKF)
OTCMKTS · Delayed Price · Currency is USD
9.65
+0.25 (2.66%)
Aug 15, 2025, 9:30 AM EDT
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.44% | 500 |
| Aug 14, 2025 | 9.39 | 9.51 | 9.39 | 9.51 | 9.51 | 0.14% | 2,060 |
| Aug 13, 2025 | 9.03 | 9.50 | 9.03 | 9.50 | 9.50 | 1.06% | 255 |
| Aug 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.75% | 750 |
| Aug 11, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | - |
| Aug 8, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 5.66% | 100 |
| Aug 7, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | - |
| Aug 6, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 2.79% | 300 |
| Aug 5, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.70% | 200 |
| Aug 4, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -5.22% | 132 |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5 |
| Jul 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 100 |
| Jul 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 105 |
| Jul 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 35 |
| Jul 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 50 |
| Jul 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 1,150 |
| Jul 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 230 |
| Jul 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | 200 |
| Jul 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Jul 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 200 |
| Jul 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Jul 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 50 |
| Jul 11, 2025 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | -0.37% | 860 |
| Jul 10, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.21% | 2,000 |
| Jul 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.55% | 100 |
| Jul 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.02% | 550 |
| Jul 3, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 9 |
| 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 | - | - |