Deutsche Lufthansa AG (DLAKY)
OTCMKTS · Delayed Price · Currency is USD
8.01
-0.17 (-2.08%)
At close: Oct 22, 2026
DLAKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.19 | 8.19 | 7.94 | 8.01 | 8.01 | -2.08% | 282,228 |
| Oct 21, 2026 | 8.27 | 8.40 | 8.11 | 8.18 | 8.18 | -1.09% | 268,189 |
| Oct 20, 2026 | 8.00 | 8.28 | 7.98 | 8.27 | 8.27 | 3.89% | 344,072 |
| Oct 19, 2026 | 7.97 | 8.07 | 7.93 | 7.96 | 7.96 | -1.61% | 356,132 |
| Oct 16, 2026 | 8.08 | 8.28 | 7.97 | 8.09 | 8.09 | -1.10% | 490,579 |
| Oct 15, 2026 | 7.96 | 8.19 | 7.93 | 8.18 | 8.18 | 4.34% | 346,428 |
| Oct 14, 2026 | 7.87 | 8.02 | 7.84 | 7.84 | 7.84 | -3.69% | 171,833 |
| Oct 13, 2026 | 8.20 | 8.20 | 8.09 | 8.14 | 8.14 | - | 268,494 |
| Oct 12, 2026 | 8.19 | 8.19 | 8.09 | 8.14 | 8.14 | -0.25% | 218,607 |
| Oct 9, 2026 | 8.15 | 8.19 | 8.09 | 8.16 | 8.16 | -0.97% | 214,881 |
| Oct 8, 2026 | 8.36 | 8.36 | 8.11 | 8.24 | 8.24 | -2.02% | 240,159 |
| Oct 7, 2026 | 8.53 | 8.53 | 8.37 | 8.41 | 8.41 | -1.87% | 237,033 |
| Oct 6, 2026 | 8.60 | 8.63 | 8.53 | 8.57 | 8.57 | 0.71% | 213,481 |
| Oct 5, 2026 | 8.55 | 8.55 | 8.45 | 8.51 | 8.51 | -1.50% | 193,850 |
| Oct 2, 2026 | 8.63 | 9.14 | 8.61 | 8.64 | 8.64 | 0.23% | 106,458 |
| Oct 1, 2026 | 8.90 | 8.90 | 8.56 | 8.62 | 8.62 | -1.71% | 201,101 |
| Sep 30, 2026 | 8.83 | 9.09 | 8.75 | 8.77 | 8.77 | -1.13% | 153,645 |
| Sep 29, 2026 | 8.81 | 8.88 | 8.77 | 8.87 | 8.87 | -0.78% | 180,731 |
| Sep 28, 2026 | 8.79 | 8.98 | 8.79 | 8.94 | 8.94 | 0.90% | 200,593 |
| Sep 25, 2026 | 8.79 | 8.86 | 8.72 | 8.86 | 8.86 | 1.14% | 109,811 |
| Sep 24, 2026 | 8.73 | 8.94 | 8.60 | 8.76 | 8.76 | -0.23% | 224,970 |
| Sep 23, 2026 | 8.94 | 8.94 | 8.73 | 8.78 | 8.78 | -3.66% | 107,421 |
| Sep 22, 2026 | 9.14 | 9.19 | 9.00 | 9.11 | 9.11 | 2.98% | 113,331 |
| Sep 21, 2026 | 8.93 | 8.93 | 8.76 | 8.85 | 8.85 | 1.03% | 166,584 |
| Sep 18, 2026 | 8.70 | 8.78 | 8.68 | 8.76 | 8.76 | -1.57% | 1,278,331 |
| Sep 17, 2026 | 8.81 | 8.95 | 8.74 | 8.90 | 8.90 | 2.65% | 1,147,052 |
| Sep 16, 2026 | 8.75 | 8.83 | 8.58 | 8.67 | 8.67 | -0.23% | 187,372 |
| Sep 15, 2026 | 8.78 | 8.78 | 8.66 | 8.69 | 8.69 | -0.91% | 336,406 |
| Sep 14, 2026 | 8.62 | 8.83 | 8.61 | 8.77 | 8.77 | -1.46% | 154,295 |
| Sep 11, 2026 | 8.98 | 8.99 | 8.90 | 8.90 | 8.90 | -0.45% | 140,395 |
| Sep 10, 2026 | 8.83 | 9.00 | 8.81 | 8.94 | 8.94 | -0.11% | 191,695 |
| Sep 9, 2026 | 8.92 | 8.99 | 8.91 | 8.95 | 8.95 | -0.22% | 120,202 |
| Sep 8, 2026 | 9.02 | 9.14 | 8.97 | 8.97 | 8.97 | -1.75% | 220,269 |
| Sep 4, 2026 | 9.05 | 9.13 | 9.03 | 9.13 | 9.13 | 1.90% | 145,696 |
| Sep 3, 2026 | 8.95 | 8.97 | 8.89 | 8.96 | 8.96 | 1.93% | 132,720 |
| Sep 2, 2026 | 8.88 | 8.88 | 8.76 | 8.79 | 8.79 | 0.46% | 155,277 |
| Sep 1, 2026 | 8.87 | 8.92 | 8.75 | 8.75 | 8.75 | -3.42% | 231,580 |
| Aug 31, 2026 | 9.19 | 9.19 | 9.04 | 9.06 | 9.06 | -1.63% | 132,132 |
| Aug 28, 2026 | 9.29 | 9.31 | 9.19 | 9.21 | 9.21 | -0.75% | 105,758 |
| Aug 27, 2026 | 9.34 | 9.35 | 9.24 | 9.28 | 9.28 | -0.75% | 132,822 |
| Aug 26, 2026 | 9.45 | 9.47 | 9.31 | 9.35 | 9.35 | 0.32% | 95,689 |
| Aug 25, 2026 | 9.34 | 9.34 | 9.26 | 9.32 | 9.32 | 2.98% | 145,205 |
| Aug 24, 2026 | 8.97 | 9.10 | 8.97 | 9.05 | 9.05 | 1.57% | 226,631 |
| Aug 21, 2026 | 8.85 | 8.92 | 8.84 | 8.91 | 8.91 | 0.34% | 153,931 |
| Aug 20, 2026 | 8.98 | 8.99 | 8.87 | 8.88 | 8.88 | -2.74% | 141,042 |
| Aug 19, 2026 | 9.16 | 9.19 | 9.12 | 9.13 | 9.13 | 0.55% | 88,907 |
| Aug 18, 2026 | 9.16 | 9.19 | 9.08 | 9.08 | 9.08 | -2.37% | 66,664 |
| Aug 17, 2026 | 9.40 | 9.42 | 9.25 | 9.30 | 9.30 | -1.06% | 109,307 |
| Aug 14, 2026 | 9.50 | 9.52 | 9.40 | 9.40 | 9.40 | -1.05% | 60,582 |
| Aug 13, 2026 | 9.57 | 9.57 | 9.44 | 9.50 | 9.50 | -0.31% | 64,022 |