OTC Markets OTCQX - Delayed Quote
USD
Deutsche Lufthansa AG (DLAKF)
8.08
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.08
8.08
8.08
8.08
8.08
-
Oct 29, 2026
8.00
8.08
8.00
8.08
8.08
2,100
Oct 28, 2026
7.91
7.91
7.91
7.91
7.91
1,100
Oct 27, 2026
7.83
7.83
7.83
7.83
7.83
-
Oct 26, 2026
7.83
7.83
7.83
7.83
7.83
-
Oct 23, 2026
7.90
7.90
7.83
7.83
7.83
21,100
Oct 22, 2026
8.17
8.17
8.17
8.17
8.17
200
Oct 21, 2026
7.68
7.68
7.68
7.68
7.68
-
Oct 20, 2026
7.68
7.68
7.68
7.68
7.68
-
Oct 19, 2026
7.68
7.68
7.68
7.68
7.68
-
Oct 16, 2026
7.68
7.68
7.68
7.68
7.68
-
Oct 15, 2026
7.68
7.68
7.68
7.68
7.68
-
Oct 14, 2026
8.00
8.10
7.68
7.68
7.68
10,000
Oct 13, 2026
8.08
8.08
8.08
8.08
8.08
-
Oct 12, 2026
8.07
8.08
8.07
8.08
8.08
11,100
Oct 9, 2026
8.35
8.35
8.35
8.35
8.35
-
Oct 8, 2026
8.35
8.35
8.35
8.35
8.35
-
Oct 7, 2026
8.35
8.35
8.35
8.35
8.35
100
Oct 6, 2026
8.80
8.80
8.80
8.80
8.80
200
Oct 5, 2026
8.79
8.79
8.79
8.79
8.79
-
Oct 2, 2026
8.79
8.79
8.79
8.79
8.79
-
Oct 1, 2026
8.79
8.79
8.79
8.79
8.79
-
Sep 30, 2026
8.79
8.79
8.79
8.79
8.79
-
Sep 29, 2026
8.79
8.79
8.79
8.79
8.79
200
Sep 28, 2026
8.35
8.35
8.35
8.35
8.35
200
Sep 25, 2026
8.46
8.46
8.46
8.46
8.46
-
Sep 24, 2026
8.46
8.46
8.46
8.46
8.46
-
Sep 23, 2026
8.46
8.46
8.46
8.46
8.46
-
Sep 22, 2026
8.46
8.46
8.46
8.46
8.46
-
Sep 21, 2026
8.46
8.46
8.46
8.46
8.46
100
Sep 18, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 17, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 16, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 15, 2026
8.70
8.70
8.70
8.70
8.70
300
Sep 14, 2026
8.89
8.89
8.89
8.89
8.89
-
Sep 11, 2026
9.50
9.50
8.89
8.89
8.89
1,100
Sep 10, 2026
8.90
8.90
8.88
8.88
8.88
1,200
Sep 9, 2026
9.00
9.00
9.00
9.00
9.00
200
Sep 8, 2026
9.65
9.65
9.65
9.65
9.65
-
Sep 4, 2026
9.65
9.65
9.65
9.65
9.65
100
Sep 3, 2026
8.84
8.84
8.84
8.84
8.84
-
Sep 2, 2026
8.84
8.84
8.84
8.84
8.84
300
Sep 1, 2026
9.30
9.30
9.30
9.30
9.30
-
Aug 31, 2026
9.30
9.30
9.30
9.30
9.30
200
Aug 28, 2026
9.50
9.50
9.30
9.30
9.30
300
Aug 27, 2026
9.85
9.85
9.85
9.85
9.85
-
Aug 26, 2026
9.85
9.85
9.85
9.85
9.85
200
Aug 25, 2026
9.33
9.33
9.33
9.33
9.33
-
Aug 24, 2026
9.33
9.33
9.33
9.33
9.33
600
Aug 21, 2026
9.33
9.33
9.33
9.33
9.33
-
Aug 20, 2026
9.33
9.33
9.33
9.33
9.33
-
Aug 19, 2026
9.33
9.33
9.33
9.33
9.33
-
Aug 18, 2026
9.33
9.33
9.33
9.33
9.33
-
Aug 17, 2026
9.00
9.33
9.00
9.33
9.33
300
Aug 14, 2026
9.03
9.03
9.03
9.03
9.03
-
Aug 13, 2026
9.03
9.03
9.03
9.03
9.03
900
Aug 12, 2026
10.01
10.01
10.01
10.01
10.01
100
Aug 11, 2026
9.08
9.08
9.08
9.08
9.08
-
Aug 10, 2026
9.63
10.09
9.08
9.08
9.08
1,000
Aug 7, 2026
9.37
9.37
9.37
9.37
9.37
-
Aug 6, 2026
9.37
9.37
9.37
9.37
9.37
600
Aug 5, 2026
9.74
9.74
9.74
9.74
9.74
-
Aug 4, 2026
8.96
10.16
8.96
9.74
9.74
800
Aug 3, 2026
9.10
9.10
9.10
9.10
9.10
-
Jul 31, 2026
9.10
9.10
9.10
9.10
9.10
900
Jul 30, 2026
9.04
9.04
9.04
9.04
9.04
-
Jul 29, 2026
9.04
9.04
9.04
9.04
9.04
-
Jul 28, 2026
9.04
9.04
9.04
9.04
9.04
-
Jul 27, 2026
9.04
9.04
9.04
9.04
9.04
200
Jul 24, 2026
10.03
10.03
10.03
10.03
10.03
-
Jul 23, 2026
10.03
10.03
10.03
10.03
10.03
-
Jul 22, 2026
10.03
10.03
10.03
10.03
10.03
-
Jul 21, 2026
10.03
10.03
10.03
10.03
10.03
-
Jul 20, 2026
10.03
10.03
10.03
10.03
10.03
20,500
Jul 17, 2026
10.69
10.69
10.69
10.69
10.69
-
Jul 16, 2026
10.69
10.69
10.69
10.69
10.69
-
Jul 15, 2026
10.69
10.69
10.69
10.69
10.69
-
Jul 14, 2026
10.69
10.69
10.69
10.69
10.69
-
Jul 13, 2026
10.69
10.69
10.69
10.69
10.69
-
Jul 10, 2026
10.69
10.69
10.69
10.69
10.69
200
Jul 9, 2026
11.35
11.35
11.35
11.35
11.35
-
Jul 8, 2026
11.35
11.35
11.35
11.35
11.35
-
Jul 7, 2026
11.35
11.35
11.35
11.35
11.35
300
Jul 6, 2026
12.25
12.25
11.50
11.50
11.50
1,200
Jul 2, 2026
11.06
11.06
11.06
11.06
11.06
200
Jul 1, 2026
11.10
11.10
9.90
9.90
9.90
23,000
Jun 30, 2026
11.16
11.16
10.57
10.57
10.57
1,200
Jun 29, 2026
9.70
9.70
9.70
9.70
9.70
-
Jun 26, 2026
10.88
10.88
9.70
9.70
9.70
400
Jun 25, 2026
10.56
10.56
10.56
10.56
10.56
-
Jun 24, 2026
10.67
10.67
10.50
10.56
10.56
28,200
Jun 23, 2026
10.21
10.21
10.21
10.21
10.21
-
Jun 22, 2026
10.21
10.21
10.21
10.21
10.21
20,400
Jun 18, 2026
10.30
10.30
10.30
10.30
10.30
6,100
Jun 17, 2026
10.21
10.21
10.21
10.21
10.21
-
Jun 16, 2026
10.21
10.21
10.21
10.21
10.21
200
Jun 15, 2026
10.25
10.25
9.92
9.92
9.92
1,700
Jun 12, 2026
9.90
9.90
9.82
9.82
9.82
2,000
Jun 11, 2026
9.18
9.18
9.18
9.18
9.18
-
Jun 10, 2026
9.18
9.18
9.18
9.18
9.18
-
Jun 9, 2026
9.39
9.39
9.18
9.18
9.18
700
Jun 8, 2026
9.82
9.82
9.82
9.82
9.82
-
Jun 5, 2026
9.82
9.82
9.82
9.82
9.82
-
Jun 4, 2026
9.82
9.82
9.82
9.82
9.82
300
Jun 3, 2026
10.00
10.00
10.00
10.00
10.00
-
Jun 2, 2026
10.00
10.00
10.00
10.00
10.00
-
Jun 1, 2026
10.00
10.00
10.00
10.00
10.00
20,600
May 29, 2026
10.00
10.00
10.00
10.00
10.00
100
May 28, 2026
9.47
9.47
9.47
9.47
9.47
-
May 27, 2026
9.47
9.47
9.47
9.47
9.47
-
May 26, 2026
9.47
9.47
9.47
9.47
9.47
1,100
May 22, 2026
9.61
9.61
9.61
9.61
9.61
1,700
May 21, 2026
8.73
8.73
8.73
8.73
8.73
500
May 20, 2026
8.48
8.65
8.48
8.65
8.65
900
May 19, 2026
9.40
9.40
9.40
9.40
9.40
-
May 18, 2026
9.40
9.40
9.40
9.40
9.40
300
May 15, 2026
9.43
9.43
9.43
9.43
9.43
200
May 14, 2026
9.45
9.45
9.45
9.45
9.45
600
May 13, 2026
0.387
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
9.45
9.45
9.45
9.45
9.45
-
May 12, 2026
9.45
9.45
9.45
9.45
9.06
29,600
May 11, 2026
9.31
9.31
9.31
9.31
8.93
200
May 8, 2026
9.18
9.18
9.18
9.18
8.80
200
May 7, 2026
9.70
9.70
9.70
9.70
9.30
3,100
May 6, 2026
8.89
8.89
8.89
8.89
8.53
-
May 5, 2026
8.89
8.89
8.89
8.89
8.53
-
May 4, 2026
8.89
8.89
8.89
8.89
8.53
200
May 1, 2026
8.65
8.65
8.65
8.65
8.30
200
Apr 30, 2026
8.20
8.20
8.20
8.20
7.86
-
Apr 29, 2026
8.40
8.40
8.20
8.20
7.86
1,600
Apr 28, 2026
8.40
8.40
8.40
8.40
8.06
2,700
Apr 27, 2026
8.86
8.86
8.86
8.86
8.50
2,000
Apr 24, 2026
8.60
9.05
8.27
8.82
8.46
3,000
Apr 23, 2026
8.67
8.91
8.60
8.91
8.55
5,200
Apr 22, 2026
9.26
9.26
9.26
9.26
8.88
200
Apr 21, 2026
8.67
8.67
8.67
8.67
8.31
300
Apr 20, 2026
9.75
9.75
9.75
9.75
9.35
-
Apr 17, 2026
9.54
9.75
9.54
9.75
9.35
1,300
Apr 16, 2026
9.10
9.10
9.10
9.10
8.73
200
Apr 15, 2026
9.10
9.10
9.10
9.10
8.73
-
Apr 14, 2026
9.10
9.10
9.10
9.10
8.73
93,200
Apr 13, 2026
9.10
9.10
9.10
9.10
8.73
100
Apr 10, 2026
9.37
9.37
9.37
9.37
8.99
-
Apr 9, 2026
9.37
9.37
9.37
9.37
8.99
600
Apr 8, 2026
8.98
8.98
8.98
8.98
8.61
-
Apr 7, 2026
8.98
8.98
8.98
8.98
8.61
-
Apr 6, 2026
8.98
8.98
8.98
8.98
8.61
-
Apr 2, 2026
8.98
8.98
8.98
8.98
8.61
-
Apr 1, 2026
8.98
8.98
8.98
8.98
8.61
2,000
Mar 31, 2026
8.78
8.78
8.78
8.78
8.42
900
Mar 30, 2026
8.52
8.53
8.52
8.53
8.18
2,300
Mar 27, 2026
8.52
8.52
8.52
8.52
8.17
700
Mar 26, 2026
8.69
9.09
8.69
9.09
8.72
1,600
Mar 25, 2026
8.50
8.50
8.50
8.50
8.15
-
Mar 24, 2026
8.50
8.50
8.50
8.50
8.15
-
Mar 23, 2026
8.50
8.50
8.50
8.50
8.15
-
Mar 20, 2026
8.52
8.52
8.50
8.50
8.15
1,000
Mar 19, 2026
8.52
8.52
8.52
8.52
8.17
-
Mar 18, 2026
8.52
8.52
8.52
8.52
8.17
500
Mar 17, 2026
9.00
9.00
9.00
9.00
8.63
25,000
Mar 16, 2026
8.48
8.48
8.48
8.48
8.13
-
Mar 13, 2026
8.48
8.48
8.48
8.48
8.13
-
Mar 12, 2026
9.56
9.56
8.48
8.48
8.13
400
Mar 11, 2026
9.35
9.35
9.35
9.35
8.97
100
Mar 10, 2026
8.86
8.86
8.86
8.86
8.50
-
Mar 9, 2026
8.86
8.86
8.86
8.86
8.50
200
Mar 6, 2026
9.42
9.42
9.42
9.42
9.03
-
Mar 5, 2026
9.42
9.42
9.42
9.42
9.03
106,000
Mar 4, 2026
10.70
10.70
10.70
10.70
10.26
-
Mar 3, 2026
10.70
10.70
10.70
10.70
10.26
-
Mar 2, 2026
10.70
10.70
10.70
10.70
10.26
-
Feb 27, 2026
10.70
10.70
10.70
10.70
10.26
-
Feb 26, 2026
10.70
10.70
10.70
10.70
10.26
600
Feb 25, 2026
10.45
10.45
10.45
10.45
10.02
-
Feb 24, 2026
11.47
11.47
10.45
10.45
10.02
600
Feb 23, 2026
11.00
11.00
10.56
10.56
10.13
2,300
Feb 20, 2026
10.91
10.91
10.91
10.91
10.46
-
Feb 19, 2026
10.91
10.91
10.91
10.91
10.46
-
Feb 18, 2026
9.45
10.91
9.45
10.91
10.46
600
Feb 17, 2026
10.75
10.75
9.65
9.65
9.25
2,100
Feb 13, 2026
10.57
10.57
10.57
10.57
10.14
-
Feb 12, 2026
10.47
10.57
10.38
10.57
10.14
4,000
Feb 11, 2026
9.90
9.90
9.90
9.90
9.49
-
Feb 10, 2026
10.65
10.65
9.90
9.90
9.49
800
Feb 9, 2026
11.00
11.54
11.00
11.26
10.80
8,500
Feb 6, 2026
10.32
10.32
10.32
10.32
9.90
1,200
Feb 5, 2026
10.05
10.05
10.05
10.05
9.64
-
Feb 4, 2026
10.05
10.05
10.05
10.05
9.64
-
Feb 3, 2026
10.05
10.05
10.05
10.05
9.64
300
Feb 2, 2026
10.90
10.90
10.90
10.90
10.45
-
Jan 30, 2026
10.90
10.90
10.90
10.90
10.45
-
Jan 29, 2026
10.90
10.90
10.90
10.90
10.45
300
Jan 28, 2026
10.39
10.65
10.39
10.65
10.21
4,500
Jan 27, 2026
10.60
10.60
10.60
10.60
10.17
200
Jan 26, 2026
10.30
10.30
10.30
10.30
9.88
-
Jan 23, 2026
10.30
10.30
10.30
10.30
9.88
-
Jan 22, 2026
10.30
10.30
10.30
10.30
9.88
200
Jan 21, 2026
10.00
10.00
10.00
10.00
9.59
200
Jan 20, 2026
9.78
9.78
9.78
9.78
9.38
-
Jan 16, 2026
9.78
9.78
9.78
9.78
9.38
-
Jan 15, 2026
9.78
9.78
9.78
9.78
9.38
1,000
Jan 14, 2026
9.80
9.80
9.80
9.80
9.40
300
Jan 13, 2026
10.20
10.20
10.20
10.20
9.78
-
Jan 12, 2026
10.20
10.20
10.20
10.20
9.78
-
Jan 9, 2026
10.20
10.20
10.20
10.20
9.78
5,900
Jan 8, 2026
10.20
10.20
10.20
10.20
9.78
-
Jan 7, 2026
10.20
10.20
10.20
10.20
9.78
-
Jan 6, 2026
10.30
10.30
10.20
10.20
9.78
2,500
Jan 5, 2026
10.10
10.10
9.80
9.80
9.40
200
Jan 2, 2026
10.05
10.05
10.05
10.05
9.64
-
Dec 31, 2025
10.05
10.05
10.05
10.05
9.64
-
Dec 30, 2025
9.85
10.05
9.85
10.05
9.64
500
Dec 29, 2025
9.84
9.84
9.84
9.84
9.44
-
Dec 26, 2025
9.84
9.84
9.84
9.84
9.44
1,500
Dec 24, 2025
10.20
10.20
10.20
10.20
9.78
-
Dec 23, 2025
10.20
10.20
10.20
10.20
9.78
100
Dec 22, 2025
10.04
10.04
10.04
10.04
9.63
200
Dec 19, 2025
10.15
10.52
10.14
10.23
9.81
7,000
Dec 18, 2025
9.14
9.14
9.11
9.11
8.74
2,400
Dec 17, 2025
9.90
9.90
9.90
9.90
9.49
-
Dec 16, 2025
10.00
10.00
9.90
9.90
9.49
1,400
Dec 15, 2025
9.97
9.97
9.97
9.97
9.56
200
Dec 12, 2025
9.02
9.02
9.02
9.02
8.65
-
Dec 11, 2025
9.02
9.02
9.02
9.02
8.65
900
Dec 10, 2025
9.10
9.10
9.10
9.10
8.73
-
Dec 9, 2025
9.10
9.10
9.10
9.10
8.73
-
Dec 8, 2025
9.10
9.10
9.10
9.10
8.73
-
Dec 5, 2025
9.10
9.10
9.10
9.10
8.73
-
Dec 4, 2025
9.10
9.10
9.10
9.10
8.73
-
Dec 3, 2025
9.10
9.10
9.10
9.10
8.73
200
Dec 2, 2025
9.60
9.60
9.60
9.60
9.21
-
Dec 1, 2025
9.60
9.60
9.60
9.60
9.21
900
Nov 28, 2025
9.50
9.50
9.50
9.50
9.11
-
Nov 26, 2025
9.50
9.50
9.50
9.50
9.11
-
Nov 25, 2025
9.35
9.50
9.35
9.50
9.11
46,000
Nov 24, 2025
9.30
9.30
9.30
9.30
8.92
300
Nov 21, 2025
9.25
9.25
9.25
9.25
8.87
-
Nov 20, 2025
9.25
9.25
9.25
9.25
8.87
-
Nov 19, 2025
9.25
9.25
9.25
9.25
8.87
16,000
Nov 18, 2025
8.51
8.51
8.51
8.51
8.16
-
Nov 17, 2025
8.51
8.51
8.51
8.51
8.16
900
Nov 14, 2025
9.10
9.10
9.10
9.10
8.73
-
Nov 13, 2025
9.10
9.10
9.10
9.10
8.73
200
Nov 12, 2025
8.95
8.95
8.95
8.95
8.58
1,200
Nov 11, 2025
7.93
7.93
7.93
7.93
7.61
-
Nov 10, 2025
7.93
7.93
7.93
7.93
7.61
-
Nov 7, 2025
7.93
7.93
7.93
7.93
7.61
100
Nov 6, 2025
8.84
8.84
8.84
8.84
8.48
-
Nov 5, 2025
8.84
8.84
8.84
8.84
8.48
1,000
Nov 4, 2025
8.99
8.99
8.99
8.99
8.62
-
Nov 3, 2025
8.99
8.99
8.99
8.99
8.62
300
Oct 31, 2025
7.90
7.90
7.90
7.90
7.58
-
