Deutsche Lufthansa AG (DLAKF)
OTCMKTS · Delayed Price · Currency is USD
10.03
-0.67 (-6.22%)
Jul 20, 2026, 9:30 AM EST
DLAKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -5.85% | 221 |
| Jul 7, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.35 | -1.26% | 330 |
| Jul 6, 2026 | 12.25 | 12.25 | 11.50 | 11.50 | 11.50 | 3.98% | 1,160 |
| Jul 2, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.72% | 173 |
| Jul 1, 2026 | 11.10 | 11.10 | 9.90 | 9.90 | 9.90 | -6.36% | 23,022 |
| Jun 30, 2026 | 11.16 | 11.16 | 10.57 | 10.57 | 10.57 | 8.99% | 1,155 |
| Jun 26, 2026 | 10.89 | 10.89 | 9.70 | 9.70 | 9.70 | -8.12% | 444 |
| Jun 24, 2026 | 10.67 | 10.67 | 10.50 | 10.56 | 10.56 | 3.44% | 28,200 |
| Jun 22, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.91% | 20,403 |
| Jun 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.88% | 6,103 |
| Jun 16, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.90% | 150 |
| Jun 15, 2026 | 10.25 | 10.25 | 9.92 | 9.92 | 9.92 | 1.04% | 1,681 |
| Jun 12, 2026 | 9.90 | 9.90 | 9.82 | 9.82 | 9.82 | 6.97% | 2,008 |
| Jun 9, 2026 | 9.39 | 9.39 | 9.18 | 9.18 | 9.18 | -6.49% | 700 |
| Jun 4, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.82% | 263 |
| Jun 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20,550 |
| May 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.60% | 100 |
| May 26, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.46% | 1,129 |
| May 22, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.08% | 1,651 |
| May 21, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.92% | 504 |
| May 20, 2026 | 8.48 | 8.65 | 8.48 | 8.65 | 8.65 | -7.98% | 900 |
| May 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.32% | 341 |
| May 15, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.21% | 200 |
| May 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 4.27% | 590 |
| May 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.06 | 1.50% | 29,588 |
| May 11, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 8.93 | 1.42% | 241 |
| May 8, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.80 | -5.36% | 166 |
| May 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.30 | 9.11% | 3,062 |
| May 4, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.53 | 2.72% | 166 |
| May 1, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.30 | 5.54% | 210 |
| Apr 29, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 7.86 | -2.38% | 1,625 |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.06 | -5.23% | 2,735 |
| Apr 27, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.50 | 0.50% | 2,000 |
| Apr 24, 2026 | 8.60 | 9.05 | 8.27 | 8.82 | 8.46 | -1.01% | 2,981 |
| Apr 23, 2026 | 8.67 | 8.91 | 8.60 | 8.91 | 8.55 | -3.78% | 5,200 |
| Apr 22, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 8.88 | 6.81% | 200 |
| Apr 21, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.32 | -11.08% | 345 |
| Apr 17, 2026 | 9.54 | 9.75 | 9.54 | 9.75 | 9.35 | 7.14% | 1,300 |
| Apr 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.73 | - | 210 |
| Apr 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.73 | - | 93,200 |
| Apr 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.73 | -2.83% | 109 |
| Apr 9, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 8.98 | 4.29% | 558 |
| Apr 1, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.61 | 2.28% | 2,000 |
| Mar 31, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.42 | 2.93% | 890 |
| Mar 30, 2026 | 8.52 | 8.53 | 8.52 | 8.53 | 8.18 | 0.12% | 2,294 |
| Mar 27, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.17 | -6.27% | 748 |
| Mar 26, 2026 | 8.69 | 9.09 | 8.69 | 9.09 | 8.72 | 6.94% | 1,620 |
| Mar 20, 2026 | 8.52 | 8.52 | 8.50 | 8.50 | 8.15 | -0.23% | 1,034 |
| Mar 18, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.17 | -5.33% | 498 |
| Mar 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.63 | 6.13% | 25,000 |