Deutsche Lufthansa AG (DLAKY)
OTCMKTS
· Delayed Price · Currency is USD
8.18
+0.13 (1.55%)
Jun 6, 2025, 3:51 PM EDT
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |