Deutsche Lufthansa AG (DLAKY)
OTC: DLAKY
· Real-Time Price · USD
8.56
-0.04 (-0.47%)
At close: Oct 03, 2025, 3:58 PM
8.65
0.99%
After-hours: Oct 03, 2025, 04:00 PM EDT
DLAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.63 | 8.64 | 8.54 | 8.55 | 8.55 | -0.58% | 46,112 |
| Oct 2, 2025 | 8.55 | 8.61 | 8.49 | 8.60 | 8.60 | 0.23% | 40,100 |
| Oct 1, 2025 | 8.59 | 8.60 | 8.52 | 8.58 | 8.58 | 1.66% | 45,200 |
| Sep 30, 2025 | 8.41 | 8.45 | 8.38 | 8.44 | 8.44 | -6.64% | 144,000 |
| Sep 29, 2025 | 9.11 | 9.11 | 9.01 | 9.04 | 9.04 | 0.44% | 31,600 |
| Sep 26, 2025 | 9.03 | 9.06 | 8.97 | 9.00 | 9.00 | 1.81% | 72,400 |
| Sep 25, 2025 | 8.81 | 8.87 | 8.79 | 8.84 | 8.84 | 1.14% | 62,300 |
| Sep 24, 2025 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | 0.69% | 20,628 |
| Sep 23, 2025 | 8.68 | 8.73 | 8.67 | 8.68 | 8.68 | 1.17% | 21,700 |
| Sep 22, 2025 | 8.59 | 8.61 | 8.54 | 8.58 | 8.58 | -1.15% | 103,700 |
| Sep 19, 2025 | 8.66 | 8.70 | 8.59 | 8.68 | 8.68 | -1.03% | 24,310 |
| Sep 18, 2025 | 8.74 | 8.80 | 8.72 | 8.77 | 8.77 | -0.23% | 44,416 |
| Sep 17, 2025 | 8.75 | 8.90 | 8.75 | 8.79 | 8.79 | 0.23% | 26,400 |
| Sep 16, 2025 | 8.71 | 8.78 | 8.69 | 8.77 | 8.77 | 1.04% | 34,400 |
| Sep 15, 2025 | 8.68 | 8.72 | 8.65 | 8.68 | 8.68 | -0.12% | 61,626 |
| Sep 12, 2025 | 8.65 | 8.71 | 8.65 | 8.69 | 8.69 | -1.25% | 12,700 |
| Sep 11, 2025 | 8.79 | 8.81 | 8.74 | 8.80 | 8.80 | 1.85% | 12,700 |
| Sep 10, 2025 | 8.73 | 8.74 | 8.62 | 8.64 | 8.64 | -2.37% | 18,220 |
| Sep 9, 2025 | 8.84 | 8.86 | 8.82 | 8.85 | 8.85 | -0.11% | 20,900 |
| Sep 8, 2025 | 8.82 | 8.87 | 8.80 | 8.86 | 8.86 | 0.45% | 16,400 |
Page 1 of 136