Deutsche Lufthansa AG (DLAKY)
OTCMKTS · Delayed Price · Currency is USD
9.81
-0.39 (-3.82%)
At close: Mar 3, 2026
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.56 | 9.84 | 9.24 | 9.81 | 9.81 | -3.82% | 404,824 |
| Mar 2, 2026 | 10.03 | 10.37 | 9.77 | 10.20 | 10.20 | -5.38% | 4,273,548 |
| Feb 27, 2026 | 10.64 | 10.84 | 10.57 | 10.78 | 10.78 | -2.75% | 414,996 |
| Feb 26, 2026 | 10.94 | 11.10 | 10.87 | 11.09 | 11.09 | 2.48% | 16,400 |
| Feb 25, 2026 | 10.68 | 10.85 | 10.65 | 10.82 | 10.82 | 0.53% | 17,507 |
| Feb 24, 2026 | 10.65 | 10.79 | 10.63 | 10.76 | 10.76 | -0.16% | 24,399 |
| Feb 23, 2026 | 10.97 | 10.97 | 10.74 | 10.78 | 10.78 | 0.81% | 18,729 |
| Feb 20, 2026 | 10.66 | 10.79 | 10.63 | 10.69 | 10.69 | 0.47% | 15,492 |
| Feb 19, 2026 | 10.63 | 10.77 | 10.57 | 10.64 | 10.64 | -1.12% | 42,238 |
| Feb 18, 2026 | 10.59 | 10.83 | 10.59 | 10.76 | 10.76 | -1.91% | 28,618 |
| Feb 17, 2026 | 10.80 | 10.97 | 10.79 | 10.97 | 10.97 | 2.09% | 20,852 |
| Feb 13, 2026 | 10.85 | 10.85 | 10.72 | 10.75 | 10.75 | 0.80% | 20,679 |
| Feb 12, 2026 | 10.73 | 10.76 | 10.62 | 10.66 | 10.66 | 1.43% | 45,084 |
| Feb 11, 2026 | 10.53 | 10.55 | 10.41 | 10.51 | 10.51 | -1.78% | 106,229 |
| Feb 10, 2026 | 11.04 | 11.04 | 10.61 | 10.70 | 10.70 | -5.06% | 104,025 |
| Feb 9, 2026 | 11.21 | 11.29 | 11.12 | 11.27 | 11.27 | 3.68% | 65,189 |
| Feb 6, 2026 | 10.74 | 10.88 | 10.73 | 10.87 | 10.87 | 2.84% | 66,486 |
| Feb 5, 2026 | 10.53 | 10.61 | 10.43 | 10.57 | 10.57 | -0.94% | 80,874 |
| Feb 4, 2026 | 10.64 | 10.67 | 10.55 | 10.67 | 10.67 | 0.95% | 43,328 |
| Feb 3, 2026 | 10.48 | 10.60 | 10.48 | 10.57 | 10.57 | 0.57% | 68,139 |
| Feb 2, 2026 | 10.42 | 10.52 | 10.42 | 10.51 | 10.51 | 2.64% | 53,739 |
| 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 |