Skip to main content
Deutsche Lufthansa AG (DLAKY)
OTCMKTS · Delayed Price · Currency is USD
6.55
-0.03 (-0.46%)
Dec 26, 2024, 4:00 PM EST

Deutsche Lufthansa AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20246.576.616.426.556.55-0.46%77,853
Dec 24, 20246.746.746.466.586.581.39%34,595
Dec 23, 20246.266.636.266.496.49-0.15%97,917
Dec 20, 20246.266.536.266.506.501.56%117,361
Dec 19, 20246.596.596.366.406.40-0.78%92,128
Dec 18, 20246.796.796.436.456.45-4.02%70,206
Dec 17, 20246.866.866.716.726.72-3.59%23,204
Dec 16, 20247.087.086.906.976.97-1.61%49,985
Dec 13, 20247.047.147.047.087.080.62%21,639
Dec 12, 20247.187.186.957.047.041.88%52,509
Dec 11, 20246.676.976.676.916.91-1.29%59,132
Dec 10, 20247.067.066.977.007.00-0.85%51,877
Dec 9, 20247.007.107.007.067.060.07%92,023
Dec 6, 20246.827.096.827.067.061.66%45,378
Dec 5, 20246.846.996.846.946.944.68%130,713
Dec 4, 20246.636.656.596.636.63-1.63%95,883
Dec 3, 20246.716.776.656.746.741.66%60,402
Dec 2, 20246.646.686.566.636.63-0.90%97,378
Nov 29, 20246.606.696.606.696.693.24%28,979
Nov 27, 20246.486.496.446.486.481.41%57,962
Nov 26, 20246.466.476.396.396.39-1.24%52,843
Nov 25, 20246.426.526.406.476.472.78%86,183
Nov 22, 20246.266.316.256.306.30-1.18%67,992
Nov 21, 20246.446.446.366.376.37-1.70%55,209
Nov 20, 20246.546.546.466.486.48-1.97%56,805
Nov 19, 20246.496.616.486.616.61-1.05%40,512
Nov 18, 20246.646.766.616.686.68-2.48%67,657
Nov 15, 20246.746.856.716.856.855.55%58,234
Nov 14, 20246.506.576.496.496.49-0.15%57,219
Nov 13, 20246.536.546.456.506.50-2.26%57,740
Nov 12, 20246.696.696.626.656.65-1.19%51,842
Nov 11, 20246.716.776.706.736.73-0.30%51,926
Nov 8, 20246.786.786.716.756.75-0.30%32,175
Nov 7, 20246.746.786.686.776.770.89%31,492
Nov 6, 20246.786.786.676.716.71-0.52%43,262
Nov 5, 20246.716.776.716.756.751.34%29,398
Nov 4, 20246.666.696.656.666.66-0.36%49,343
Nov 1, 20246.736.776.666.686.68-2.77%35,594
Oct 31, 20246.936.976.876.876.87-39,456
Oct 30, 20246.826.896.826.876.87-2.14%60,729
Oct 29, 20247.067.076.987.027.02-5.26%76,998
Oct 28, 20247.357.437.357.417.412.63%61,220
Oct 25, 20247.237.267.197.227.22-0.72%14,035
Oct 24, 20247.287.307.227.277.272.57%44,243
Oct 23, 20247.147.167.097.097.09-2.74%29,980
Oct 22, 20247.317.327.237.297.290.83%37,869
Oct 21, 20247.257.277.187.237.23-1.36%65,718
Oct 18, 20247.357.367.317.337.330.27%30,045
Oct 17, 20247.347.377.307.317.310.27%38,181
Oct 16, 20247.207.297.207.297.290.73%29,919
Oct 15, 20247.197.297.197.247.242.51%52,497
Oct 14, 20247.027.067.007.067.060.57%37,720
Oct 11, 20246.987.106.987.027.02-0.28%80,871
Oct 10, 20247.047.067.037.047.04-85,042
Oct 9, 20246.947.046.947.047.041.50%59,346
Oct 8, 20246.896.956.896.946.941.48%97,421
Oct 7, 20246.896.936.826.846.84-0.07%29,715
Oct 4, 20246.766.846.766.846.842.09%31,558
Oct 3, 20246.726.786.686.706.70-0.59%11,946
Oct 2, 20246.796.796.726.746.74-4.67%72,770
Oct 1, 20247.437.437.047.077.07-3.26%55,666
Sep 30, 20247.347.347.277.317.31-1.23%47,381
Sep 27, 20247.337.447.327.407.401.63%48,448
Sep 26, 20247.287.337.247.287.283.04%44,194
Sep 25, 20247.137.137.057.077.071.80%15,933
Sep 24, 20246.976.976.936.946.94-0.14%25,561
Sep 23, 20246.986.986.956.956.95-1.26%62,045
Sep 20, 20247.067.067.027.047.04-0.58%46,161
Sep 19, 20247.137.157.077.087.082.76%76,111
Sep 18, 20246.866.936.856.896.890.73%50,993
Sep 17, 20246.827.066.776.846.843.62%113,688
Sep 16, 20246.516.746.516.606.600.78%30,526
Sep 13, 20246.506.606.506.556.551.47%93,602
Sep 12, 20246.456.476.376.466.46-0.84%88,634
Sep 11, 20246.446.546.446.516.510.93%70,445
Sep 10, 20246.386.516.386.456.45-0.62%49,802
Sep 9, 20246.526.526.366.496.490.15%49,962
Sep 6, 20246.506.546.436.486.48-1.82%45,228
Sep 5, 20246.576.686.546.606.603.12%64,818
Sep 4, 20246.436.436.276.406.40-0.16%56,697
Sep 3, 20246.486.496.356.416.41-2.58%46,511
Aug 30, 20246.526.616.526.586.580.61%103,660
Aug 29, 20246.536.606.536.546.540.66%52,775
Aug 28, 20246.486.536.476.506.50-0.96%54,241
Aug 27, 20246.506.576.486.566.562.50%70,479
Aug 26, 20246.416.446.386.406.40-0.48%61,524
Aug 23, 20246.256.436.256.436.432.72%47,049
Aug 22, 20246.356.356.256.266.26-1.25%55,149
Aug 21, 20246.246.346.246.346.340.48%69,791
Aug 20, 20246.236.316.216.316.310.16%80,121
Aug 19, 20246.336.336.226.306.301.61%161,592
Aug 16, 20246.186.206.176.206.20-0.32%68,369
Aug 15, 20246.256.256.196.226.220.68%114,841
Aug 14, 20246.206.216.176.186.18-0.03%104,738
Aug 13, 20246.196.196.126.186.180.65%116,643
Aug 12, 20246.126.166.096.146.14-1.44%112,275
Aug 9, 20246.236.266.146.236.230.81%217,057
Aug 8, 20246.156.196.136.186.180.49%154,364
Aug 7, 20246.276.286.126.156.15-1.76%238,892
Aug 6, 20246.276.316.166.266.261.13%199,454