Deutsche Lufthansa AG (DLAKY)
OTCMKTS · Delayed Price · Currency is USD
9.86
+0.05 (0.47%)
At close: Dec 30, 2025
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9.80 | 9.91 | 9.80 | 9.86 | 9.86 | 0.48% | 24,109 |
| Dec 29, 2025 | 9.82 | 9.85 | 9.75 | 9.81 | 9.81 | -0.41% | 16,503 |
| Dec 26, 2025 | 9.88 | 9.92 | 9.85 | 9.85 | 9.85 | -0.51% | 12,404 |
| Dec 24, 2025 | 9.86 | 9.92 | 9.86 | 9.90 | 9.90 | 0.10% | 2,068 |
| Dec 23, 2025 | 9.91 | 9.91 | 9.83 | 9.89 | 9.89 | -1.00% | 9,204 |
| Dec 22, 2025 | 9.98 | 10.00 | 9.96 | 9.99 | 9.99 | - | 29,079 |
| Dec 19, 2025 | 10.03 | 10.04 | 9.96 | 9.99 | 9.99 | -0.99% | 26,392 |
| Dec 18, 2025 | 10.10 | 10.12 | 10.06 | 10.09 | 10.09 | 1.10% | 41,824 |
| Dec 17, 2025 | 9.97 | 10.04 | 9.96 | 9.98 | 9.98 | -0.89% | 22,454 |
| Dec 16, 2025 | 10.15 | 10.16 | 10.04 | 10.07 | 10.07 | 1.00% | 56,685 |
| Dec 15, 2025 | 9.98 | 10.00 | 9.91 | 9.97 | 9.97 | 0.71% | 77,905 |
| Dec 12, 2025 | 9.79 | 9.90 | 9.79 | 9.90 | 9.90 | 4.41% | 89,946 |
| Dec 11, 2025 | 9.44 | 9.52 | 9.44 | 9.48 | 9.48 | 1.52% | 9,019 |
| Dec 10, 2025 | 9.35 | 9.35 | 9.23 | 9.34 | 9.34 | -0.74% | 18,480 |
| Dec 9, 2025 | 9.39 | 9.44 | 9.38 | 9.41 | 9.41 | -1.72% | 19,591 |
| Dec 8, 2025 | 9.67 | 9.68 | 9.55 | 9.58 | 9.58 | 0.16% | 41,414 |
| Dec 5, 2025 | 9.53 | 9.59 | 9.51 | 9.56 | 9.56 | 0.10% | 13,928 |
| Dec 4, 2025 | 9.55 | 9.57 | 9.51 | 9.55 | 9.55 | -0.42% | 19,091 |
| Dec 3, 2025 | 9.52 | 9.60 | 9.52 | 9.59 | 9.59 | -0.72% | 19,077 |
| Dec 2, 2025 | 9.63 | 9.69 | 9.60 | 9.66 | 9.66 | - | 135,375 |
| Dec 1, 2025 | 9.62 | 9.71 | 9.61 | 9.66 | 9.66 | 0.73% | 42,851 |
| Nov 28, 2025 | 9.54 | 9.59 | 9.53 | 9.59 | 9.59 | 1.80% | 45,370 |
| Nov 26, 2025 | 9.41 | 9.54 | 9.41 | 9.42 | 9.42 | -0.32% | 30,467 |
| Nov 25, 2025 | 9.34 | 9.49 | 9.33 | 9.45 | 9.45 | 1.50% | 60,308 |
| Nov 24, 2025 | 9.22 | 9.35 | 9.20 | 9.31 | 9.31 | 1.31% | 99,711 |
| Nov 21, 2025 | 9.05 | 9.21 | 9.04 | 9.19 | 9.19 | 4.31% | 71,400 |
| Nov 20, 2025 | 9.00 | 9.04 | 8.81 | 8.81 | 8.81 | -3.50% | 56,379 |
| Nov 19, 2025 | 8.94 | 9.26 | 8.94 | 9.13 | 9.13 | 3.63% | 90,111 |
| Nov 18, 2025 | 8.85 | 8.88 | 8.75 | 8.81 | 8.81 | 0.46% | 49,846 |
| Nov 17, 2025 | 8.67 | 8.95 | 8.67 | 8.77 | 8.77 | -3.84% | 58,974 |
| Nov 14, 2025 | 9.06 | 9.13 | 9.05 | 9.12 | 9.12 | 1.33% | 79,037 |
| Nov 13, 2025 | 8.85 | 9.13 | 8.85 | 9.00 | 9.00 | -0.88% | 36,035 |
| Nov 12, 2025 | 8.83 | 9.10 | 8.83 | 9.08 | 9.08 | 1.00% | 29,602 |
| Nov 11, 2025 | 8.91 | 9.00 | 8.89 | 8.99 | 8.99 | 2.74% | 57,060 |
| Nov 10, 2025 | 8.40 | 8.90 | 8.40 | 8.75 | 8.75 | 3.33% | 46,343 |
| Nov 7, 2025 | 8.42 | 8.48 | 8.37 | 8.47 | 8.47 | -1.88% | 61,897 |
| Nov 6, 2025 | 8.65 | 8.70 | 8.58 | 8.63 | 8.63 | -2.92% | 53,999 |
| Nov 5, 2025 | 8.83 | 8.93 | 8.78 | 8.89 | 8.89 | -0.11% | 96,475 |
| Nov 4, 2025 | 8.90 | 8.95 | 8.84 | 8.90 | 8.90 | -3.58% | 175,527 |
| Nov 3, 2025 | 9.10 | 9.25 | 9.06 | 9.23 | 9.23 | 5.87% | 184,603 |
| Oct 31, 2025 | 8.58 | 8.74 | 8.57 | 8.72 | 8.72 | 2.08% | 61,449 |
| Oct 30, 2025 | 8.42 | 8.60 | 8.41 | 8.54 | 8.54 | 7.02% | 100,394 |
| Oct 29, 2025 | 8.04 | 8.08 | 7.98 | 7.98 | 7.98 | -0.62% | 34,144 |
| Oct 28, 2025 | 8.01 | 8.06 | 8.00 | 8.03 | 8.03 | 1.01% | 43,882 |
| Oct 27, 2025 | 7.96 | 7.97 | 7.91 | 7.95 | 7.95 | -0.81% | 38,426 |
| Oct 24, 2025 | 7.97 | 8.02 | 7.95 | 8.02 | 8.02 | -0.46% | 40,844 |
| Oct 23, 2025 | 8.09 | 8.10 | 8.01 | 8.05 | 8.05 | -1.68% | 51,617 |
| Oct 22, 2025 | 8.21 | 8.25 | 8.18 | 8.19 | 8.19 | -1.15% | 25,086 |
| Oct 21, 2025 | 8.32 | 8.36 | 8.27 | 8.29 | 8.29 | -1.95% | 54,088 |
| Oct 20, 2025 | 8.41 | 8.50 | 8.41 | 8.45 | 8.45 | 0.48% | 22,892 |