Deutsche Lufthansa AG (DLAKY)
OTCMKTS · Delayed Price · Currency is USD
10.24
-0.12 (-1.16%)
At close: Jan 30, 2026
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.39 | 10.41 | 10.22 | 10.24 | 10.24 | -1.16% | 46,695 |
| Jan 29, 2026 | 10.25 | 10.36 | 10.20 | 10.36 | 10.36 | 0.39% | 15,667 |
| Jan 28, 2026 | 10.30 | 10.33 | 10.22 | 10.32 | 10.32 | -1.62% | 31,765 |
| Jan 27, 2026 | 10.38 | 10.49 | 10.33 | 10.49 | 10.49 | 1.06% | 30,087 |
| Jan 26, 2026 | 10.35 | 10.40 | 10.32 | 10.38 | 10.38 | - | 48,084 |
| Jan 23, 2026 | 10.20 | 10.38 | 10.17 | 10.38 | 10.38 | -1.05% | 21,523 |
| Jan 22, 2026 | 10.41 | 10.55 | 10.41 | 10.49 | 10.49 | 2.94% | 66,142 |
| Jan 21, 2026 | 10.11 | 10.21 | 10.01 | 10.19 | 10.19 | 5.16% | 32,259 |
| Jan 20, 2026 | 9.71 | 9.75 | 9.66 | 9.69 | 9.69 | 0.21% | 51,597 |
| Jan 16, 2026 | 9.70 | 9.70 | 9.62 | 9.67 | 9.67 | -0.21% | 33,354 |
| Jan 15, 2026 | 9.67 | 9.76 | 9.64 | 9.69 | 9.69 | 1.79% | 16,950 |
| Jan 14, 2026 | 9.80 | 9.80 | 9.49 | 9.52 | 9.52 | -5.65% | 36,833 |
| Jan 13, 2026 | 10.16 | 10.16 | 10.00 | 10.09 | 10.09 | -0.88% | 30,975 |
| Jan 12, 2026 | 10.18 | 10.22 | 10.10 | 10.18 | 10.18 | -0.97% | 60,139 |
| Jan 9, 2026 | 10.39 | 10.40 | 10.23 | 10.28 | 10.28 | -2.56% | 25,102 |
| Jan 8, 2026 | 10.52 | 10.64 | 10.52 | 10.55 | 10.55 | -1.12% | 19,417 |
| Jan 7, 2026 | 10.59 | 10.68 | 10.51 | 10.67 | 10.67 | 2.69% | 55,526 |
| Jan 6, 2026 | 10.33 | 10.39 | 10.27 | 10.39 | 10.39 | 3.08% | 60,551 |
| Jan 5, 2026 | 9.98 | 10.11 | 9.98 | 10.08 | 10.08 | 0.70% | 122,817 |
| Jan 2, 2026 | 9.96 | 10.03 | 9.92 | 10.01 | 10.01 | 2.19% | 32,629 |
| Dec 31, 2025 | 9.81 | 9.87 | 9.80 | 9.80 | 9.80 | -0.63% | 36,820 |
| 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 |