Deutsche Lufthansa AG (DLAKY)
OTCMKTS
· Delayed Price · Currency is USD
7.41
+0.01 (0.14%)
May 15, 2025, 4:00 PM EDT
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 7.54 | 7.54 | 7.33 | 7.41 | 7.41 | 2.21% | 18,027 |
| May 14, 2025 | 7.28 | 7.35 | 7.23 | 7.25 | 7.25 | -1.23% | 40,247 |
| May 13, 2025 | 7.30 | 7.55 | 7.28 | 7.34 | 7.34 | 0.55% | 27,305 |
| May 12, 2025 | 7.37 | 7.39 | 7.19 | 7.30 | 7.30 | 3.02% | 38,215 |
| May 9, 2025 | 6.84 | 7.12 | 6.84 | 7.09 | 7.09 | -0.20% | 44,918 |
| May 8, 2025 | 7.10 | 7.12 | 7.06 | 7.10 | 7.10 | -2.65% | 19,021 |
| May 7, 2025 | 7.30 | 7.30 | 7.21 | 7.29 | 6.97 | -0.16% | 18,797 |
| May 6, 2025 | 7.37 | 7.50 | 7.29 | 7.31 | 6.98 | -0.88% | 46,502 |
| May 5, 2025 | 7.40 | 7.57 | 7.36 | 7.37 | 7.04 | 0.82% | 62,199 |
| May 2, 2025 | 7.33 | 7.34 | 7.28 | 7.31 | 6.99 | 1.39% | 60,732 |
| May 1, 2025 | 7.10 | 7.38 | 7.10 | 7.21 | 6.89 | 1.12% | 36,735 |
| Apr 30, 2025 | 7.10 | 7.32 | 7.09 | 7.13 | 6.81 | -0.28% | 25,302 |
| Apr 29, 2025 | 7.02 | 7.15 | 7.00 | 7.15 | 6.83 | -3.90% | 53,538 |
| Apr 28, 2025 | 7.45 | 7.48 | 7.33 | 7.44 | 7.11 | 0.68% | 30,221 |
| Apr 25, 2025 | 7.30 | 7.41 | 7.29 | 7.39 | 7.06 | 1.00% | 35,122 |
| Apr 24, 2025 | 7.25 | 7.32 | 7.19 | 7.32 | 6.99 | 0.92% | 25,120 |
| Apr 23, 2025 | 7.29 | 7.33 | 7.21 | 7.25 | 6.93 | 1.37% | 61,217 |
| Apr 22, 2025 | 7.04 | 7.16 | 7.03 | 7.15 | 6.83 | 2.46% | 54,830 |
| Apr 21, 2025 | 6.65 | 7.08 | 6.65 | 6.98 | 6.67 | -0.29% | 47,459 |
| Apr 17, 2025 | 6.93 | 7.03 | 6.93 | 7.00 | 6.69 | 0.14% | 36,554 |
| Apr 16, 2025 | 6.99 | 7.10 | 6.94 | 6.99 | 6.68 | 1.30% | 44,218 |
| Apr 15, 2025 | 6.90 | 6.98 | 6.86 | 6.90 | 6.59 | 0.88% | 55,193 |
| Apr 14, 2025 | 6.88 | 7.00 | 6.84 | 6.84 | 6.54 | 0.65% | 127,707 |
| Apr 11, 2025 | 6.64 | 6.83 | 6.60 | 6.80 | 6.49 | 2.35% | 65,298 |
| Apr 10, 2025 | 6.80 | 6.80 | 6.46 | 6.64 | 6.35 | -4.87% | 77,828 |
| Apr 9, 2025 | 6.32 | 6.98 | 6.32 | 6.98 | 6.67 | 10.44% | 128,198 |
| Apr 8, 2025 | 6.53 | 6.56 | 6.21 | 6.32 | 6.04 | -1.56% | 102,321 |
| Apr 7, 2025 | 6.24 | 6.64 | 6.22 | 6.42 | 6.14 | -1.59% | 126,904 |
| Apr 4, 2025 | 6.67 | 6.67 | 6.48 | 6.52 | 6.23 | -5.72% | 47,879 |
| Apr 3, 2025 | 7.08 | 7.08 | 6.92 | 6.92 | 6.61 | -3.92% | 55,447 |
| Apr 2, 2025 | 7.09 | 7.23 | 7.07 | 7.20 | 6.88 | 0.87% | 25,985 |
| Apr 1, 2025 | 7.25 | 7.25 | 7.14 | 7.14 | 6.82 | -2.06% | 51,273 |
| Mar 31, 2025 | 7.19 | 7.29 | 7.14 | 7.29 | 6.97 | -3.06% | 81,800 |
| Mar 28, 2025 | 7.60 | 7.60 | 7.52 | 7.52 | 7.19 | -2.92% | 37,367 |
| Mar 27, 2025 | 7.70 | 7.78 | 7.67 | 7.75 | 7.40 | -0.50% | 31,453 |
| Mar 26, 2025 | 7.90 | 7.93 | 7.77 | 7.79 | 7.44 | -2.32% | 32,843 |
| Mar 25, 2025 | 8.05 | 8.06 | 7.97 | 7.97 | 7.62 | 0.63% | 20,625 |
| Mar 24, 2025 | 7.97 | 8.07 | 7.87 | 7.92 | 7.57 | -0.88% | 96,491 |
| Mar 21, 2025 | 7.96 | 8.02 | 7.90 | 7.99 | 7.64 | -1.27% | 61,908 |
| Mar 20, 2025 | 8.17 | 8.23 | 8.09 | 8.09 | 7.73 | -3.19% | 26,028 |
| Mar 19, 2025 | 8.30 | 8.36 | 8.25 | 8.36 | 7.99 | -1.18% | 39,528 |
| Mar 18, 2025 | 8.50 | 8.52 | 8.40 | 8.46 | 8.08 | 0.71% | 50,761 |
| Mar 17, 2025 | 8.31 | 8.44 | 8.29 | 8.40 | 8.03 | 2.44% | 58,714 |
| Mar 14, 2025 | 8.29 | 8.32 | 8.14 | 8.20 | 7.84 | 2.50% | 68,437 |
| Mar 13, 2025 | 8.03 | 8.11 | 7.97 | 8.00 | 7.64 | 1.85% | 42,977 |
| Mar 12, 2025 | 7.87 | 7.94 | 7.80 | 7.86 | 7.51 | -3.26% | 71,414 |
| Mar 11, 2025 | 8.24 | 8.27 | 8.06 | 8.12 | 7.76 | -3.79% | 111,660 |
| Mar 10, 2025 | 8.38 | 8.49 | 8.37 | 8.44 | 8.07 | -2.70% | 90,858 |
| Mar 7, 2025 | 8.46 | 8.70 | 8.44 | 8.67 | 8.29 | 2.05% | 136,152 |
| Mar 6, 2025 | 8.67 | 8.78 | 8.42 | 8.50 | 8.12 | 9.82% | 385,184 |