Deutsche Lufthansa AG (DLAKY)
OTCMKTS · Delayed Price · Currency is USD
8.85
-0.01 (-0.11%)
Sep 9, 2025, 3:58 PM EDT
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.84 | 8.86 | 8.82 | 8.85 | 8.85 | -0.11% | 20,870 |
| Sep 8, 2025 | 8.82 | 8.87 | 8.80 | 8.86 | 8.86 | 0.51% | 16,377 |
| Sep 5, 2025 | 8.84 | 8.85 | 8.76 | 8.82 | 8.82 | 1.67% | 12,272 |
| Sep 4, 2025 | 8.68 | 8.71 | 8.65 | 8.67 | 8.67 | -2.47% | 34,814 |
| Sep 3, 2025 | 8.89 | 9.01 | 8.82 | 8.89 | 8.89 | -0.89% | 44,886 |
| Sep 2, 2025 | 8.95 | 9.01 | 8.94 | 8.97 | 8.97 | -3.18% | 38,230 |
| Aug 29, 2025 | 9.25 | 9.28 | 9.24 | 9.27 | 9.27 | -0.05% | 16,800 |
| Aug 28, 2025 | 9.29 | 9.32 | 9.26 | 9.27 | 9.27 | -0.32% | 29,942 |
| Aug 27, 2025 | 9.26 | 9.30 | 9.14 | 9.30 | 9.30 | -1.69% | 19,640 |
| Aug 26, 2025 | 9.44 | 9.47 | 9.43 | 9.46 | 9.46 | - | 44,826 |
| Aug 25, 2025 | 9.66 | 9.67 | 9.46 | 9.46 | 9.46 | -1.97% | 29,216 |
| Aug 22, 2025 | 9.47 | 9.67 | 9.44 | 9.65 | 9.65 | 2.78% | 31,848 |
| Aug 21, 2025 | 9.41 | 9.43 | 9.38 | 9.39 | 9.39 | -2.20% | 34,780 |
| Aug 20, 2025 | 9.58 | 9.60 | 9.53 | 9.60 | 9.60 | -0.21% | 78,909 |
| Aug 19, 2025 | 9.63 | 9.70 | 9.61 | 9.62 | 9.62 | 0.42% | 89,276 |
| Aug 18, 2025 | 9.58 | 9.59 | 9.54 | 9.58 | 9.58 | -1.14% | 33,580 |
| Aug 15, 2025 | 9.66 | 9.72 | 9.66 | 9.69 | 9.69 | 1.15% | 46,183 |
| Aug 14, 2025 | 9.55 | 9.58 | 9.53 | 9.58 | 9.58 | 1.27% | 52,984 |
| Aug 13, 2025 | 9.47 | 9.48 | 9.44 | 9.46 | 9.46 | 0.75% | 24,825 |
| Aug 12, 2025 | 9.35 | 9.39 | 9.29 | 9.39 | 9.39 | 1.04% | 55,281 |
| Aug 11, 2025 | 9.29 | 9.31 | 9.27 | 9.29 | 9.29 | -0.29% | 49,285 |
| Aug 8, 2025 | 9.24 | 9.36 | 9.22 | 9.32 | 9.32 | 1.41% | 48,381 |
| Aug 7, 2025 | 9.24 | 9.24 | 9.12 | 9.19 | 9.19 | 3.96% | 116,711 |
| Aug 6, 2025 | 8.75 | 8.84 | 8.74 | 8.84 | 8.84 | 3.15% | 41,077 |
| Aug 5, 2025 | 8.57 | 8.60 | 8.52 | 8.57 | 8.57 | 1.12% | 23,789 |
| Aug 4, 2025 | 8.52 | 8.52 | 8.45 | 8.48 | 8.48 | 1.13% | 113,992 |
| Aug 1, 2025 | 8.37 | 8.44 | 8.33 | 8.38 | 8.38 | -1.76% | 46,277 |
| Jul 31, 2025 | 8.53 | 8.62 | 8.50 | 8.53 | 8.53 | 0.83% | 49,386 |
| Jul 30, 2025 | 8.58 | 8.60 | 8.44 | 8.46 | 8.46 | -3.41% | 173,142 |
| Jul 29, 2025 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | -0.34% | 14,963 |
| Jul 28, 2025 | 8.83 | 8.84 | 8.77 | 8.79 | 8.79 | -2.88% | 19,577 |
| Jul 25, 2025 | 8.88 | 9.05 | 8.88 | 9.05 | 9.05 | 0.89% | 15,809 |
| Jul 24, 2025 | 8.97 | 9.00 | 8.95 | 8.97 | 8.97 | -1.21% | 38,097 |
| Jul 23, 2025 | 8.85 | 9.08 | 8.85 | 9.08 | 9.08 | 3.59% | 79,620 |
| Jul 22, 2025 | 8.65 | 8.77 | 8.64 | 8.77 | 8.77 | 0.63% | 17,369 |
| Jul 21, 2025 | 8.68 | 8.77 | 8.67 | 8.71 | 8.71 | 1.40% | 29,919 |
| Jul 18, 2025 | 8.70 | 8.70 | 8.55 | 8.59 | 8.59 | -0.91% | 23,287 |
| Jul 17, 2025 | 8.64 | 8.69 | 8.61 | 8.67 | 8.67 | 0.09% | 14,549 |
| Jul 16, 2025 | 8.66 | 8.69 | 8.58 | 8.66 | 8.66 | 1.71% | 38,205 |
| Jul 15, 2025 | 8.58 | 8.58 | 8.52 | 8.52 | 8.52 | -0.53% | 8,961 |
| Jul 14, 2025 | 8.52 | 8.57 | 8.50 | 8.56 | 8.56 | -0.52% | 16,098 |
| Jul 11, 2025 | 8.69 | 8.69 | 8.59 | 8.61 | 8.61 | -1.60% | 8,086 |
| Jul 10, 2025 | 8.75 | 8.75 | 8.71 | 8.75 | 8.75 | 0.22% | 20,538 |
| Jul 9, 2025 | 8.74 | 8.74 | 8.65 | 8.73 | 8.73 | 0.65% | 33,393 |
| Jul 8, 2025 | 8.76 | 8.76 | 8.51 | 8.67 | 8.67 | 2.42% | 34,978 |
| Jul 7, 2025 | 8.19 | 8.58 | 8.19 | 8.47 | 8.47 | -1.34% | 14,889 |
| Jul 3, 2025 | 8.60 | 8.66 | 8.58 | 8.58 | 8.58 | -0.53% | 27,502 |
| Jul 2, 2025 | 8.70 | 8.70 | 8.53 | 8.63 | 8.63 | 0.76% | 29,460 |
| Jul 1, 2025 | 8.50 | 8.62 | 8.45 | 8.56 | 8.56 | 1.43% | 12,188 |
| Jun 30, 2025 | 8.39 | 8.47 | 8.18 | 8.44 | 8.44 | 0.96% | 52,950 |