Deutsche Lufthansa AG (DLAKY)
OTCMKTS · Delayed Price · Currency is USD
8.59
-0.08 (-0.91%)
Jul 18, 2025, 4:00 PM EDT
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 8.70 | 8.70 | 8.55 | 8.59 | 8.59 | -0.91% | 23,287 |
| Jul 17, 2025 | 8.64 | 8.69 | 8.61 | 8.67 | 8.67 | 0.09% | 14,549 |
| Jul 16, 2025 | 8.66 | 8.69 | 8.58 | 8.66 | 8.66 | 1.71% | 38,205 |
| Jul 15, 2025 | 8.58 | 8.58 | 8.52 | 8.52 | 8.52 | -0.53% | 8,961 |
| Jul 14, 2025 | 8.52 | 8.57 | 8.50 | 8.56 | 8.56 | -0.52% | 16,098 |
| Jul 11, 2025 | 8.69 | 8.69 | 8.59 | 8.61 | 8.61 | -1.60% | 8,086 |
| Jul 10, 2025 | 8.75 | 8.75 | 8.71 | 8.75 | 8.75 | 0.22% | 20,538 |
| Jul 9, 2025 | 8.74 | 8.74 | 8.65 | 8.73 | 8.73 | 0.65% | 33,393 |
| Jul 8, 2025 | 8.76 | 8.76 | 8.51 | 8.67 | 8.67 | 2.42% | 34,978 |
| Jul 7, 2025 | 8.19 | 8.58 | 8.19 | 8.47 | 8.47 | -1.34% | 14,889 |
| Jul 3, 2025 | 8.60 | 8.66 | 8.58 | 8.58 | 8.58 | -0.53% | 27,502 |
| Jul 2, 2025 | 8.70 | 8.70 | 8.53 | 8.63 | 8.63 | 0.76% | 29,460 |
| Jul 1, 2025 | 8.50 | 8.62 | 8.45 | 8.56 | 8.56 | 1.43% | 12,188 |
| Jun 30, 2025 | 8.39 | 8.47 | 8.18 | 8.44 | 8.44 | 0.96% | 52,950 |
| Jun 27, 2025 | 8.38 | 8.44 | 8.31 | 8.36 | 8.36 | 0.77% | 43,140 |
| Jun 26, 2025 | 8.30 | 8.32 | 8.22 | 8.30 | 8.30 | 0.45% | 15,405 |
| Jun 25, 2025 | 8.16 | 8.26 | 8.12 | 8.26 | 8.26 | -1.56% | 50,539 |
| Jun 24, 2025 | 8.34 | 8.43 | 8.34 | 8.39 | 8.39 | 5.93% | 85,988 |
| Jun 23, 2025 | 7.74 | 7.92 | 7.72 | 7.92 | 7.92 | 0.98% | 82,175 |
| Jun 20, 2025 | 7.86 | 7.95 | 7.77 | 7.84 | 7.84 | 0.04% | 31,088 |
| Jun 18, 2025 | 7.77 | 7.94 | 7.76 | 7.84 | 7.84 | 0.71% | 102,648 |
| Jun 17, 2025 | 7.92 | 7.92 | 7.74 | 7.79 | 7.79 | -2.93% | 34,347 |
| Jun 16, 2025 | 8.09 | 8.19 | 8.02 | 8.02 | 8.02 | 0.88% | 56,834 |
| Jun 13, 2025 | 7.85 | 7.95 | 7.82 | 7.95 | 7.95 | -2.85% | 62,862 |
| Jun 12, 2025 | 8.17 | 8.25 | 8.17 | 8.18 | 8.18 | -2.47% | 29,010 |
| Jun 11, 2025 | 8.45 | 8.46 | 8.39 | 8.39 | 8.39 | -0.12% | 42,534 |
| Jun 10, 2025 | 8.35 | 8.42 | 8.35 | 8.40 | 8.40 | 0.60% | 39,655 |
| Jun 9, 2025 | 8.30 | 8.40 | 8.25 | 8.35 | 8.35 | 2.08% | 49,472 |
| Jun 6, 2025 | 8.08 | 8.24 | 8.08 | 8.18 | 8.18 | 1.55% | 557,429 |
| Jun 5, 2025 | 8.08 | 8.08 | 8.00 | 8.06 | 8.06 | -2.72% | 53,457 |
| Jun 4, 2025 | 8.20 | 8.31 | 8.17 | 8.28 | 8.28 | 1.60% | 58,016 |
| Jun 3, 2025 | 8.07 | 8.16 | 8.02 | 8.15 | 8.15 | 0.49% | 47,201 |
| Jun 2, 2025 | 7.96 | 8.12 | 7.95 | 8.11 | 8.11 | 1.63% | 39,678 |
| May 30, 2025 | 7.97 | 8.01 | 7.91 | 7.98 | 7.98 | 0.38% | 65,245 |
| May 29, 2025 | 8.02 | 8.03 | 7.89 | 7.95 | 7.95 | 2.58% | 61,237 |
| May 28, 2025 | 7.72 | 7.75 | 7.68 | 7.75 | 7.75 | 1.04% | 41,391 |
| May 27, 2025 | 7.68 | 7.68 | 7.62 | 7.67 | 7.67 | 3.23% | 94,111 |
| May 23, 2025 | 7.37 | 7.45 | 7.37 | 7.43 | 7.43 | -0.67% | 45,229 |
| May 22, 2025 | 7.45 | 7.52 | 7.45 | 7.48 | 7.48 | -0.27% | 43,468 |
| May 21, 2025 | 7.66 | 7.66 | 7.49 | 7.50 | 7.50 | -0.99% | 69,278 |
| May 20, 2025 | 7.54 | 7.61 | 7.54 | 7.58 | 7.58 | 0.87% | 23,248 |
| May 19, 2025 | 7.36 | 7.54 | 7.36 | 7.51 | 7.51 | 0.13% | 54,204 |
| May 16, 2025 | 7.39 | 7.53 | 7.21 | 7.50 | 7.50 | 1.21% | 21,227 |
| 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 |