Deutsche Lufthansa AG (DLAKY)
OTCMKTS · Delayed Price · Currency is USD
8.88
-0.34 (-3.69%)
Apr 16, 2026, 2:12 PM EST
DLAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 9.20 | 9.23 | 9.15 | 9.22 | 9.22 | -1.71% | 41,381 |
| Apr 14, 2026 | 9.60 | 9.60 | 9.10 | 9.38 | 9.38 | 3.08% | 154,156 |
| Apr 13, 2026 | 8.58 | 9.24 | 8.58 | 9.10 | 9.10 | -1.94% | 217,777 |
| Apr 10, 2026 | 9.37 | 9.50 | 9.24 | 9.28 | 9.28 | 0.87% | 87,304 |
| Apr 9, 2026 | 9.12 | 9.27 | 9.10 | 9.20 | 9.20 | -1.71% | 110,167 |
| Apr 8, 2026 | 9.59 | 9.73 | 9.31 | 9.36 | 9.36 | 8.08% | 107,963 |
| Apr 7, 2026 | 8.70 | 8.72 | 8.28 | 8.66 | 8.66 | -1.03% | 835,509 |
| Apr 6, 2026 | 8.72 | 8.83 | 8.68 | 8.75 | 8.75 | 0.52% | 144,899 |
| Apr 2, 2026 | 8.50 | 8.75 | 8.50 | 8.71 | 8.71 | -3.71% | 1,206,873 |
| Apr 1, 2026 | 8.75 | 9.08 | 8.75 | 9.04 | 9.04 | 6.23% | 891,974 |
| Mar 31, 2026 | 8.42 | 8.55 | 8.32 | 8.51 | 8.51 | 1.92% | 260,693 |
| Mar 30, 2026 | 8.45 | 8.45 | 8.30 | 8.35 | 8.35 | -1.88% | 219,327 |
| Mar 27, 2026 | 8.59 | 8.83 | 8.49 | 8.51 | 8.51 | -2.52% | 247,765 |
| Mar 26, 2026 | 8.88 | 8.90 | 8.70 | 8.73 | 8.73 | -1.13% | 190,180 |
| Mar 25, 2026 | 8.99 | 8.99 | 8.79 | 8.83 | 8.83 | 1.73% | 178,142 |
| Mar 24, 2026 | 8.58 | 8.77 | 8.56 | 8.68 | 8.68 | -2.91% | 329,027 |
| Mar 23, 2026 | 8.78 | 9.09 | 8.75 | 8.94 | 8.94 | 5.80% | 244,127 |
| Mar 20, 2026 | 8.15 | 8.65 | 8.15 | 8.45 | 8.45 | -3.32% | 338,321 |
| Mar 19, 2026 | 8.70 | 8.86 | 8.55 | 8.74 | 8.74 | -2.78% | 180,719 |
| Mar 18, 2026 | 9.09 | 9.18 | 8.97 | 8.99 | 8.99 | -1.32% | 165,496 |
| Mar 17, 2026 | 9.41 | 9.41 | 9.07 | 9.11 | 9.11 | 1.22% | 147,842 |
| Mar 16, 2026 | 8.71 | 9.04 | 8.71 | 9.00 | 9.00 | 2.51% | 246,956 |
| Mar 13, 2026 | 9.00 | 9.00 | 8.73 | 8.78 | 8.78 | -2.88% | 197,873 |
| Mar 12, 2026 | 9.29 | 9.29 | 8.98 | 9.04 | 9.04 | -4.34% | 376,535 |
| Mar 11, 2026 | 9.42 | 9.45 | 9.32 | 9.45 | 9.45 | -0.24% | 259,244 |
| Mar 10, 2026 | 9.56 | 9.66 | 9.45 | 9.47 | 9.47 | 3.19% | 196,916 |
| Mar 9, 2026 | 9.00 | 9.20 | 8.74 | 9.18 | 9.18 | -3.57% | 746,865 |
| Mar 6, 2026 | 9.45 | 9.60 | 9.32 | 9.52 | 9.52 | -1.24% | 1,120,106 |
| Mar 5, 2026 | 9.51 | 9.77 | 9.40 | 9.64 | 9.64 | -2.33% | 1,623,204 |
| Mar 4, 2026 | 9.84 | 9.90 | 9.74 | 9.87 | 9.87 | 0.61% | 143,168 |
| Mar 3, 2026 | 9.56 | 9.84 | 9.24 | 9.81 | 9.81 | -3.82% | 404,824 |
| Mar 2, 2026 | 10.03 | 10.37 | 9.77 | 10.20 | 10.20 | -5.38% | 4,273,548 |
| Feb 27, 2026 | 10.64 | 10.84 | 10.57 | 10.78 | 10.78 | -2.75% | 414,996 |
| Feb 26, 2026 | 10.94 | 11.10 | 10.87 | 11.09 | 11.09 | 2.48% | 16,400 |
| Feb 25, 2026 | 10.68 | 10.85 | 10.65 | 10.82 | 10.82 | 0.53% | 17,507 |
| Feb 24, 2026 | 10.65 | 10.79 | 10.63 | 10.76 | 10.76 | -0.16% | 24,399 |
| Feb 23, 2026 | 10.97 | 10.97 | 10.74 | 10.78 | 10.78 | 0.81% | 18,729 |
| Feb 20, 2026 | 10.66 | 10.79 | 10.63 | 10.69 | 10.69 | 0.47% | 15,492 |
| Feb 19, 2026 | 10.63 | 10.77 | 10.57 | 10.64 | 10.64 | -1.12% | 42,238 |
| Feb 18, 2026 | 10.59 | 10.83 | 10.59 | 10.76 | 10.76 | -1.91% | 28,618 |
| Feb 17, 2026 | 10.80 | 10.97 | 10.79 | 10.97 | 10.97 | 2.09% | 20,852 |
| Feb 13, 2026 | 10.85 | 10.85 | 10.72 | 10.75 | 10.75 | 0.80% | 20,679 |
| Feb 12, 2026 | 10.73 | 10.76 | 10.62 | 10.66 | 10.66 | 1.43% | 45,084 |
| Feb 11, 2026 | 10.53 | 10.55 | 10.41 | 10.51 | 10.51 | -1.78% | 106,229 |
| Feb 10, 2026 | 11.04 | 11.04 | 10.61 | 10.70 | 10.70 | -5.06% | 104,025 |
| Feb 9, 2026 | 11.21 | 11.29 | 11.12 | 11.27 | 11.27 | 3.68% | 65,189 |
| Feb 6, 2026 | 10.74 | 10.88 | 10.73 | 10.87 | 10.87 | 2.84% | 66,486 |
| Feb 5, 2026 | 10.53 | 10.61 | 10.43 | 10.57 | 10.57 | -0.94% | 80,874 |
| Feb 4, 2026 | 10.64 | 10.67 | 10.55 | 10.67 | 10.67 | 0.95% | 43,328 |
| Feb 3, 2026 | 10.48 | 10.60 | 10.48 | 10.57 | 10.57 | 0.57% | 68,139 |