Deutsche Lufthansa AG (DLAKY)
OTCMKTS · Delayed Price · Currency is USD
9.00
-0.08 (-0.88%)
Nov 13, 2025, 4:00 PM EST
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 8.85 | 9.13 | 8.85 | 9.00 | 9.00 | -0.88% | 36,035 |
| Nov 12, 2025 | 8.83 | 9.10 | 8.83 | 9.08 | 9.08 | 1.00% | 29,602 |
| Nov 11, 2025 | 8.91 | 9.00 | 8.89 | 8.99 | 8.99 | 2.74% | 57,060 |
| Nov 10, 2025 | 8.40 | 8.90 | 8.40 | 8.75 | 8.75 | 3.33% | 46,343 |
| Nov 7, 2025 | 8.42 | 8.48 | 8.37 | 8.47 | 8.47 | -1.88% | 61,897 |
| Nov 6, 2025 | 8.65 | 8.70 | 8.58 | 8.63 | 8.63 | -2.92% | 53,999 |
| Nov 5, 2025 | 8.83 | 8.93 | 8.78 | 8.89 | 8.89 | -0.11% | 96,475 |
| Nov 4, 2025 | 8.90 | 8.95 | 8.84 | 8.90 | 8.90 | -3.58% | 175,527 |
| Nov 3, 2025 | 9.10 | 9.25 | 9.06 | 9.23 | 9.23 | 5.87% | 184,603 |
| Oct 31, 2025 | 8.58 | 8.74 | 8.57 | 8.72 | 8.72 | 2.08% | 61,449 |
| Oct 30, 2025 | 8.42 | 8.60 | 8.41 | 8.54 | 8.54 | 7.02% | 100,394 |
| Oct 29, 2025 | 8.04 | 8.08 | 7.98 | 7.98 | 7.98 | -0.62% | 34,144 |
| Oct 28, 2025 | 8.01 | 8.06 | 8.00 | 8.03 | 8.03 | 1.01% | 43,882 |
| Oct 27, 2025 | 7.96 | 7.97 | 7.91 | 7.95 | 7.95 | -0.81% | 38,426 |
| Oct 24, 2025 | 7.97 | 8.02 | 7.95 | 8.02 | 8.02 | -0.46% | 40,844 |
| Oct 23, 2025 | 8.09 | 8.10 | 8.01 | 8.05 | 8.05 | -1.68% | 51,617 |
| Oct 22, 2025 | 8.21 | 8.25 | 8.18 | 8.19 | 8.19 | -1.15% | 25,086 |
| Oct 21, 2025 | 8.32 | 8.36 | 8.27 | 8.29 | 8.29 | -1.95% | 54,088 |
| Oct 20, 2025 | 8.41 | 8.50 | 8.41 | 8.45 | 8.45 | 0.48% | 22,892 |
| Oct 17, 2025 | 8.42 | 8.46 | 8.38 | 8.41 | 8.41 | -0.83% | 22,133 |
| Oct 16, 2025 | 8.41 | 8.52 | 8.38 | 8.48 | 8.48 | 1.25% | 40,489 |
| Oct 15, 2025 | 8.40 | 8.43 | 8.32 | 8.38 | 8.38 | -2.50% | 36,586 |
| Oct 14, 2025 | 8.39 | 8.61 | 8.38 | 8.59 | 8.59 | 1.18% | 58,786 |
| Oct 13, 2025 | 8.48 | 8.53 | 8.48 | 8.49 | 8.49 | 0.47% | 26,364 |
| Oct 10, 2025 | 8.61 | 8.63 | 8.45 | 8.45 | 8.45 | -2.20% | 29,584 |
| Oct 9, 2025 | 8.77 | 8.77 | 8.63 | 8.64 | 8.64 | 0.70% | 63,039 |
| Oct 8, 2025 | 8.55 | 8.59 | 8.53 | 8.58 | 8.58 | 0.59% | 42,629 |
| Oct 7, 2025 | 8.58 | 8.59 | 8.51 | 8.53 | 8.53 | -0.08% | 23,819 |
| Oct 6, 2025 | 8.51 | 8.54 | 8.50 | 8.54 | 8.54 | -0.19% | 28,560 |
| Oct 3, 2025 | 8.63 | 8.64 | 8.54 | 8.55 | 8.55 | -0.55% | 46,112 |
| Oct 2, 2025 | 8.55 | 8.61 | 8.49 | 8.60 | 8.60 | 0.23% | 40,061 |
| Oct 1, 2025 | 8.59 | 8.60 | 8.52 | 8.58 | 8.58 | 1.66% | 45,168 |
| Sep 30, 2025 | 8.41 | 8.45 | 8.38 | 8.44 | 8.44 | -6.64% | 143,990 |
| Sep 29, 2025 | 9.11 | 9.11 | 9.01 | 9.04 | 9.04 | 0.44% | 31,574 |
| Sep 26, 2025 | 9.03 | 9.06 | 8.97 | 9.00 | 9.00 | 1.81% | 72,382 |
| Sep 25, 2025 | 8.81 | 8.87 | 8.79 | 8.84 | 8.84 | 1.14% | 62,290 |
| Sep 24, 2025 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | 0.69% | 20,628 |
| Sep 23, 2025 | 8.68 | 8.73 | 8.67 | 8.68 | 8.68 | 1.17% | 21,654 |
| Sep 22, 2025 | 8.59 | 8.61 | 8.54 | 8.58 | 8.58 | -1.15% | 103,666 |
| Sep 19, 2025 | 8.66 | 8.70 | 8.59 | 8.68 | 8.68 | -1.03% | 24,310 |
| Sep 18, 2025 | 8.74 | 8.80 | 8.72 | 8.77 | 8.77 | -0.23% | 44,416 |
| Sep 17, 2025 | 8.75 | 8.90 | 8.75 | 8.79 | 8.79 | 0.23% | 26,368 |
| Sep 16, 2025 | 8.71 | 8.78 | 8.69 | 8.77 | 8.77 | 1.04% | 34,396 |
| Sep 15, 2025 | 8.68 | 8.72 | 8.65 | 8.68 | 8.68 | -0.12% | 61,626 |
| Sep 12, 2025 | 8.65 | 8.71 | 8.65 | 8.69 | 8.69 | -1.25% | 12,668 |
| Sep 11, 2025 | 8.79 | 8.81 | 8.74 | 8.80 | 8.80 | 1.85% | 12,660 |
| Sep 10, 2025 | 8.73 | 8.74 | 8.62 | 8.64 | 8.64 | -2.37% | 18,220 |
| Sep 9, 2025 | 8.84 | 8.86 | 8.82 | 8.85 | 8.85 | -0.11% | 20,870 |
| Sep 8, 2025 | 8.82 | 8.87 | 8.80 | 8.86 | 8.86 | 0.51% | 16,377 |
| Sep 5, 2025 | 8.84 | 8.85 | 8.76 | 8.82 | 8.82 | 1.67% | 12,272 |