Deutsche Lufthansa AG (DLAKY)
OTCMKTS · Delayed Price · Currency is USD
9.56
+0.69 (7.78%)
May 6, 2026, 2:38 PM EST
DLAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 9.65 | 9.65 | 9.54 | 9.55 | 9.55 | 5.29% | 93,883 |
| May 5, 2026 | 9.05 | 9.11 | 8.86 | 9.07 | 9.07 | 4.37% | 157,276 |
| May 4, 2026 | 8.92 | 8.93 | 8.69 | 8.69 | 8.69 | -0.11% | 133,912 |
| May 1, 2026 | 8.77 | 8.79 | 8.70 | 8.70 | 8.70 | 1.16% | 90,819 |
| Apr 30, 2026 | 8.64 | 8.71 | 8.56 | 8.60 | 8.60 | 2.87% | 197,422 |
| Apr 29, 2026 | 8.34 | 8.37 | 8.27 | 8.36 | 8.36 | -0.59% | 149,142 |
| Apr 28, 2026 | 8.50 | 8.58 | 8.40 | 8.41 | 8.41 | -1.64% | 164,510 |
| Apr 27, 2026 | 8.59 | 8.60 | 8.49 | 8.55 | 8.55 | -0.93% | 280,552 |
| Apr 24, 2026 | 8.59 | 8.65 | 8.55 | 8.63 | 8.63 | -0.46% | 126,181 |
| Apr 23, 2026 | 8.69 | 8.80 | 8.61 | 8.67 | 8.67 | -1.92% | 1,172,853 |
| Apr 22, 2026 | 8.81 | 8.99 | 8.72 | 8.84 | 8.84 | -0.61% | 882,083 |
| Apr 21, 2026 | 9.12 | 9.19 | 8.85 | 8.89 | 8.89 | -3.17% | 104,135 |
| Apr 20, 2026 | 9.39 | 9.39 | 9.14 | 9.19 | 9.19 | -2.08% | 70,913 |
| Apr 17, 2026 | 9.64 | 9.64 | 9.23 | 9.38 | 9.38 | 5.39% | 158,172 |
| Apr 16, 2026 | 9.10 | 9.18 | 8.83 | 8.90 | 8.90 | -3.47% | 175,444 |
| 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 |