Deutsche Lufthansa AG (DLAKF)
OTCMKTS · Delayed Price · Currency is USD
9.62
+0.22 (2.33%)
At close: Nov 9, 2026
DLAKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.50 | 9.63 | 9.50 | 9.63 | 9.63 | 2.34% | 22,271 |
| Nov 6, 2026 | 8.97 | 9.43 | 8.97 | 9.41 | 9.41 | 6.87% | 6,162 |
| Nov 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.26% | 986 |
| Nov 3, 2026 | 8.54 | 8.61 | 8.54 | 8.61 | 8.61 | 3.81% | 1,313 |
| Nov 2, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.56% | 920 |
| Oct 29, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 2.16% | 2,086 |
| Oct 28, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.05% | 1,126 |
| Oct 23, 2026 | 7.90 | 7.90 | 7.83 | 7.83 | 7.83 | -4.16% | 21,093 |
| Oct 22, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 6.38% | 189 |
| Oct 14, 2026 | 8.00 | 8.10 | 7.68 | 7.68 | 7.68 | -4.93% | 9,975 |
| Oct 12, 2026 | 8.07 | 8.08 | 8.07 | 8.08 | 8.08 | -3.23% | 11,074 |
| Oct 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -5.14% | 114 |
| Oct 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.11% | 217 |
| Sep 29, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 5.31% | 226 |
| Sep 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.34% | 206 |
| Sep 21, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.76% | 122 |
| Sep 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.14% | 250 |
| Sep 11, 2026 | 9.50 | 9.50 | 8.89 | 8.89 | 8.89 | 0.11% | 1,100 |
| Sep 10, 2026 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | -1.33% | 1,200 |
| Sep 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.74% | 150 |
| Sep 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.16% | 100 |
| Sep 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.95% | 300 |
| Aug 31, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 150 |
| Aug 28, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -5.58% | 300 |
| Aug 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 5.57% | 211 |
| Aug 24, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 615 |
| Aug 17, 2026 | 9.00 | 9.33 | 9.00 | 9.33 | 9.33 | 3.32% | 274 |
| Aug 13, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -9.79% | 890 |
| Aug 12, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.24% | 130 |
| Aug 10, 2026 | 9.63 | 10.09 | 9.08 | 9.08 | 9.08 | -3.09% | 1,030 |
| Aug 6, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -3.80% | 600 |
| Aug 4, 2026 | 8.96 | 10.16 | 8.96 | 9.74 | 9.74 | 7.03% | 830 |
| Jul 31, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.62% | 925 |
| Jul 27, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -9.79% | 221 |
| Jul 20, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -6.22% | 20,490 |
| 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 |