Deutsche Lufthansa AG (DLAKY)
OTC: DLAKY
· Real-Time Price · USD
8.81
0.14 (1.61%)
At close: Sep 05, 2025, 3:50 PM
8.76
-0.62%
Pre-market: Sep 05, 2025, 10:42 AM EDT
DLAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.84 | 8.85 | 8.76 | 8.82 | 8.82 | 1.73% | 12,300 |
| Sep 4, 2025 | 8.68 | 8.71 | 8.65 | 8.67 | 8.67 | -2.47% | 34,814 |
| Sep 3, 2025 | 8.89 | 9.01 | 8.82 | 8.89 | 8.89 | -0.89% | 44,900 |
| Sep 2, 2025 | 8.95 | 9.01 | 8.94 | 8.97 | 8.97 | -3.24% | 38,230 |
| Aug 29, 2025 | 9.25 | 9.28 | 9.24 | 9.27 | 9.27 | 0.00% | 16,800 |
| Aug 28, 2025 | 9.29 | 9.32 | 9.26 | 9.27 | 9.27 | -0.32% | 29,942 |
| Aug 27, 2025 | 9.26 | 9.30 | 9.14 | 9.30 | 9.30 | -1.69% | 19,640 |
| Aug 26, 2025 | 9.44 | 9.47 | 9.43 | 9.46 | 9.46 | 0.00% | 44,826 |
| Aug 25, 2025 | 9.66 | 9.66 | 9.46 | 9.46 | 9.46 | -1.97% | 29,216 |
| Aug 22, 2025 | 9.47 | 9.67 | 9.44 | 9.65 | 9.65 | 2.77% | 31,848 |
| Aug 21, 2025 | 9.41 | 9.43 | 9.38 | 9.39 | 9.39 | -2.19% | 34,800 |
| Aug 20, 2025 | 9.58 | 9.60 | 9.53 | 9.60 | 9.60 | -0.21% | 78,909 |
| Aug 19, 2025 | 9.63 | 9.70 | 9.61 | 9.62 | 9.62 | 0.42% | 89,300 |
| Aug 18, 2025 | 9.58 | 9.59 | 9.54 | 9.58 | 9.58 | -1.14% | 33,600 |
| Aug 15, 2025 | 9.66 | 9.72 | 9.66 | 9.69 | 9.69 | 1.15% | 46,200 |
| Aug 14, 2025 | 9.55 | 9.58 | 9.53 | 9.58 | 9.58 | 1.27% | 53,000 |
| Aug 13, 2025 | 9.47 | 9.48 | 9.44 | 9.46 | 9.46 | 0.75% | 24,825 |
| Aug 12, 2025 | 9.35 | 9.39 | 9.29 | 9.39 | 9.39 | 1.08% | 55,300 |
| Aug 11, 2025 | 9.29 | 9.31 | 9.27 | 9.29 | 9.29 | -0.32% | 49,300 |
| Aug 8, 2025 | 9.24 | 9.36 | 9.22 | 9.32 | 9.32 | 1.41% | 48,400 |