Deutsche Lufthansa AG (DLAKY)
OTCMKTS
· Delayed Price · Currency is USD
7.32
+0.07 (0.92%)
Apr 24, 2025, 3:51 PM EDT
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.25 | 7.32 | 7.19 | 7.32 | 7.32 | 0.92% | 25,120 |
| Apr 23, 2025 | 7.29 | 7.33 | 7.21 | 7.25 | 7.25 | 1.37% | 61,217 |
| Apr 22, 2025 | 7.04 | 7.16 | 7.03 | 7.15 | 7.15 | 2.46% | 54,830 |
| Apr 21, 2025 | 6.65 | 7.08 | 6.65 | 6.98 | 6.98 | -0.29% | 47,459 |
| Apr 17, 2025 | 6.93 | 7.03 | 6.93 | 7.00 | 7.00 | 0.14% | 36,554 |
| Apr 16, 2025 | 6.99 | 7.10 | 6.94 | 6.99 | 6.99 | 1.30% | 44,218 |
| Apr 15, 2025 | 6.90 | 6.98 | 6.86 | 6.90 | 6.90 | 0.88% | 55,193 |
| Apr 14, 2025 | 6.88 | 7.00 | 6.84 | 6.84 | 6.84 | 0.65% | 127,707 |
| Apr 11, 2025 | 6.64 | 6.83 | 6.60 | 6.80 | 6.80 | 2.35% | 65,298 |
| Apr 10, 2025 | 6.80 | 6.80 | 6.46 | 6.64 | 6.64 | -4.87% | 77,828 |
| Apr 9, 2025 | 6.32 | 6.98 | 6.32 | 6.98 | 6.98 | 10.44% | 128,198 |
| Apr 8, 2025 | 6.53 | 6.56 | 6.21 | 6.32 | 6.32 | -1.56% | 102,321 |
| Apr 7, 2025 | 6.24 | 6.64 | 6.22 | 6.42 | 6.42 | -1.59% | 126,904 |
| Apr 4, 2025 | 6.67 | 6.67 | 6.48 | 6.52 | 6.52 | -5.72% | 47,879 |
| Apr 3, 2025 | 7.08 | 7.08 | 6.92 | 6.92 | 6.92 | -3.92% | 55,447 |
| Apr 2, 2025 | 7.09 | 7.23 | 7.07 | 7.20 | 7.20 | 0.87% | 25,985 |
| Apr 1, 2025 | 7.25 | 7.25 | 7.14 | 7.14 | 7.14 | -2.06% | 51,273 |
| Mar 31, 2025 | 7.19 | 7.29 | 7.14 | 7.29 | 7.29 | -3.06% | 81,800 |
| Mar 28, 2025 | 7.60 | 7.60 | 7.52 | 7.52 | 7.52 | -2.92% | 37,367 |
| Mar 27, 2025 | 7.70 | 7.78 | 7.67 | 7.75 | 7.75 | -0.50% | 31,453 |
| Mar 26, 2025 | 7.90 | 7.93 | 7.77 | 7.79 | 7.79 | -2.32% | 32,843 |
| Mar 25, 2025 | 8.05 | 8.06 | 7.97 | 7.97 | 7.97 | 0.63% | 20,625 |
| Mar 24, 2025 | 7.97 | 8.07 | 7.87 | 7.92 | 7.92 | -0.88% | 96,491 |
| Mar 21, 2025 | 7.96 | 8.02 | 7.90 | 7.99 | 7.99 | -1.27% | 61,908 |
| Mar 20, 2025 | 8.17 | 8.23 | 8.09 | 8.09 | 8.09 | -3.19% | 26,028 |
| Mar 19, 2025 | 8.30 | 8.36 | 8.25 | 8.36 | 8.36 | -1.18% | 39,528 |
| Mar 18, 2025 | 8.50 | 8.52 | 8.40 | 8.46 | 8.46 | 0.71% | 50,761 |
| Mar 17, 2025 | 8.31 | 8.44 | 8.29 | 8.40 | 8.40 | 2.44% | 58,714 |
| Mar 14, 2025 | 8.29 | 8.32 | 8.14 | 8.20 | 8.20 | 2.50% | 68,437 |
| Mar 13, 2025 | 8.03 | 8.11 | 7.97 | 8.00 | 8.00 | 1.85% | 42,977 |
| Mar 12, 2025 | 7.87 | 7.94 | 7.80 | 7.86 | 7.86 | -3.26% | 71,414 |
| Mar 11, 2025 | 8.24 | 8.27 | 8.06 | 8.12 | 8.12 | -3.79% | 111,660 |
| Mar 10, 2025 | 8.38 | 8.49 | 8.37 | 8.44 | 8.44 | -2.70% | 90,858 |
| Mar 7, 2025 | 8.46 | 8.70 | 8.44 | 8.67 | 8.67 | 2.05% | 136,152 |
| Mar 6, 2025 | 8.67 | 8.78 | 8.42 | 8.50 | 8.50 | 9.82% | 385,184 |
| Mar 5, 2025 | 7.54 | 7.76 | 7.54 | 7.74 | 7.74 | 8.56% | 154,038 |
| Mar 4, 2025 | 7.10 | 7.20 | 6.97 | 7.13 | 7.13 | -1.25% | 79,854 |
| Mar 3, 2025 | 7.21 | 7.30 | 7.16 | 7.22 | 7.22 | 1.98% | 203,105 |
| Feb 28, 2025 | 7.10 | 7.16 | 7.04 | 7.08 | 7.08 | 0.43% | 48,456 |
| Feb 27, 2025 | 7.06 | 7.12 | 7.03 | 7.05 | 7.05 | -0.70% | 56,717 |
| Feb 26, 2025 | 7.07 | 7.15 | 7.06 | 7.10 | 7.10 | 1.14% | 117,587 |
| Feb 25, 2025 | 7.02 | 7.04 | 6.93 | 7.02 | 7.02 | 2.93% | 48,473 |
| Feb 24, 2025 | 6.85 | 6.87 | 6.81 | 6.82 | 6.82 | 3.18% | 49,063 |
| Feb 21, 2025 | 6.67 | 6.68 | 6.60 | 6.61 | 6.61 | -1.34% | 46,127 |
| Feb 20, 2025 | 6.72 | 6.75 | 6.66 | 6.70 | 6.70 | 0.75% | 31,764 |
| Feb 19, 2025 | 6.58 | 6.66 | 6.58 | 6.65 | 6.65 | -4.32% | 68,101 |
| Feb 18, 2025 | 7.05 | 7.07 | 6.95 | 6.95 | 6.95 | -0.86% | 64,967 |
| Feb 14, 2025 | 7.03 | 7.04 | 7.01 | 7.01 | 7.01 | -0.28% | 33,263 |
| Feb 13, 2025 | 7.06 | 7.12 | 6.95 | 7.03 | 7.03 | 2.18% | 132,215 |
| Feb 12, 2025 | 6.77 | 6.91 | 6.75 | 6.88 | 6.88 | 3.61% | 133,371 |