Deutsche Lufthansa AG (DLAKY)
OTCMKTS · Delayed Price · Currency is USD
8.06
-0.13 (-1.59%)
Oct 23, 2025, 1:31 PM EDT
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 8.42 | 8.46 | 8.38 | 8.41 | 8.41 | -0.83% | 22,133 |
| Oct 16, 2025 | 8.41 | 8.52 | 8.38 | 8.48 | 8.48 | 1.25% | 40,489 |
| Oct 15, 2025 | 8.40 | 8.43 | 8.32 | 8.38 | 8.38 | -2.50% | 36,586 |
| Oct 14, 2025 | 8.39 | 8.61 | 8.38 | 8.59 | 8.59 | 1.18% | 58,786 |
| Oct 13, 2025 | 8.48 | 8.53 | 8.48 | 8.49 | 8.49 | 0.47% | 26,364 |
| Oct 10, 2025 | 8.61 | 8.63 | 8.45 | 8.45 | 8.45 | -2.20% | 29,584 |
| Oct 9, 2025 | 8.77 | 8.77 | 8.63 | 8.64 | 8.64 | 0.70% | 63,039 |
| Oct 8, 2025 | 8.55 | 8.59 | 8.53 | 8.58 | 8.58 | 0.59% | 42,629 |
| Oct 7, 2025 | 8.58 | 8.59 | 8.51 | 8.53 | 8.53 | -0.08% | 23,819 |
| Oct 6, 2025 | 8.51 | 8.54 | 8.50 | 8.54 | 8.54 | -0.19% | 28,560 |
| Oct 3, 2025 | 8.63 | 8.64 | 8.54 | 8.55 | 8.55 | -0.55% | 46,112 |
| Oct 2, 2025 | 8.55 | 8.61 | 8.49 | 8.60 | 8.60 | 0.23% | 40,061 |
| Oct 1, 2025 | 8.59 | 8.60 | 8.52 | 8.58 | 8.58 | 1.66% | 45,168 |
| Sep 30, 2025 | 8.41 | 8.45 | 8.38 | 8.44 | 8.44 | -6.64% | 143,990 |
| Sep 29, 2025 | 9.11 | 9.11 | 9.01 | 9.04 | 9.04 | 0.44% | 31,574 |
| Sep 26, 2025 | 9.03 | 9.06 | 8.97 | 9.00 | 9.00 | 1.81% | 72,382 |
| Sep 25, 2025 | 8.81 | 8.87 | 8.79 | 8.84 | 8.84 | 1.14% | 62,290 |
| Sep 24, 2025 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | 0.69% | 20,628 |
| Sep 23, 2025 | 8.68 | 8.73 | 8.67 | 8.68 | 8.68 | 1.17% | 21,654 |
| Sep 22, 2025 | 8.59 | 8.61 | 8.54 | 8.58 | 8.58 | -1.15% | 103,666 |
| Sep 19, 2025 | 8.66 | 8.70 | 8.59 | 8.68 | 8.68 | -1.03% | 24,310 |
| Sep 18, 2025 | 8.74 | 8.80 | 8.72 | 8.77 | 8.77 | -0.23% | 44,416 |
| Sep 17, 2025 | 8.75 | 8.90 | 8.75 | 8.79 | 8.79 | 0.23% | 26,368 |
| Sep 16, 2025 | 8.71 | 8.78 | 8.69 | 8.77 | 8.77 | 1.04% | 34,396 |
| Sep 15, 2025 | 8.68 | 8.72 | 8.65 | 8.68 | 8.68 | -0.12% | 61,626 |
| Sep 12, 2025 | 8.65 | 8.71 | 8.65 | 8.69 | 8.69 | -1.25% | 12,668 |
| Sep 11, 2025 | 8.79 | 8.81 | 8.74 | 8.80 | 8.80 | 1.85% | 12,660 |
| Sep 10, 2025 | 8.73 | 8.74 | 8.62 | 8.64 | 8.64 | -2.37% | 18,220 |
| 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 |