OTC Markets OTCQX - Delayed Quote
USD
Deutsche Lufthansa AG (DLAKY)
9.13
+0.17
(+1.90%)
At close: September 4 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
Sep 4, 2026
9.05
9.13
9.03
9.13
9.13
145,700
Sep 3, 2026
8.95
8.97
8.89
8.96
8.96
132,700
Sep 2, 2026
8.88
8.88
8.76
8.79
8.79
155,600
Sep 1, 2026
8.87
8.92
8.75
8.75
8.75
231,600
Aug 31, 2026
9.19
9.19
9.04
9.06
9.06
132,100
Aug 28, 2026
9.29
9.31
9.19
9.21
9.21
105,800
Aug 27, 2026
9.34
9.35
9.24
9.28
9.28
132,800
Aug 26, 2026
9.45
9.47
9.31
9.35
9.35
95,700
Aug 25, 2026
9.34
9.34
9.26
9.32
9.32
145,200
Aug 24, 2026
8.97
9.10
8.97
9.05
9.05
226,600
Aug 21, 2026
8.85
8.92
8.84
8.91
8.91
154,100
Aug 20, 2026
8.98
8.99
8.87
8.88
8.88
141,000
Aug 19, 2026
9.16
9.19
9.12
9.13
9.13
88,900
Aug 18, 2026
9.16
9.19
9.08
9.08
9.08
66,700
Aug 17, 2026
9.40
9.42
9.25
9.30
9.30
109,300
Aug 14, 2026
9.50
9.52
9.40
9.40
9.40
60,600
Aug 13, 2026
9.57
9.57
9.44
9.50
9.50
64,000
Aug 12, 2026
9.53
9.59
9.48
9.53
9.53
50,000
Aug 11, 2026
9.62
9.63
9.46
9.50
9.50
81,700
Aug 10, 2026
9.70
9.71
9.55
9.56
9.56
115,500
Aug 7, 2026
9.81
9.84
9.69
9.73
9.73
77,000
Aug 6, 2026
9.96
10.06
9.83
9.86
9.86
72,500
Aug 5, 2026
10.05
10.17
10.02
10.03
10.03
42,500
Aug 4, 2026
9.51
9.91
9.51
9.89
9.89
128,900
Aug 3, 2026
10.70
10.71
10.59
10.71
10.71
86,700
Jul 31, 2026
10.39
10.51
10.32
10.45
10.45
32,100
Jul 30, 2026
10.39
10.54
10.34
10.49
10.49
82,400
Jul 29, 2026
10.15
10.50
10.03
10.40
10.40
51,400
Jul 28, 2026
10.23
10.37
10.17
10.33
10.33
81,000
Jul 27, 2026
10.16
10.31
10.04
10.20
10.20
129,800
Jul 24, 2026
9.86
9.96
9.82
9.90
9.90
81,800
Jul 23, 2026
9.68
9.74
9.59
9.64
9.64
94,500
Jul 22, 2026
10.00
10.05
9.98
10.02
10.02
72,500
Jul 21, 2026
10.11
10.22
10.10
10.19
10.19
51,300
Jul 20, 2026
10.14
10.16
9.99
9.99
9.99
88,200
Jul 17, 2026
10.17
10.34
10.15
10.25
10.25
58,000
Jul 16, 2026
10.37
10.44
10.34
10.36
10.36
66,300
Jul 15, 2026
10.39
10.55
10.36
10.47
10.47
44,900
Jul 14, 2026
10.36
10.44
10.33
10.37
10.37
118,000
Jul 13, 2026
10.48
10.50
10.27
10.27
10.27
113,300
Jul 10, 2026
10.81
10.88
10.72
10.85
10.85
61,000
Jul 9, 2026
10.57
10.73
10.52
10.70
10.70
97,800
Jul 8, 2026
10.65
10.70
10.45
10.60
10.60
182,200
Jul 7, 2026
11.42
11.44
11.19
11.20
11.20
87,600
Jul 6, 2026
11.41
11.53
11.41
11.46
11.46
88,500
Jul 2, 2026
11.32
11.46
11.30
11.38
11.38
91,400
Jul 1, 2026
11.11
11.12
11.01
11.06
11.06
46,500
Jun 30, 2026
11.19
11.40
11.16
11.40
11.40
128,300
Jun 29, 2026
11.01
11.20
10.98
11.18
11.18
85,100
Jun 26, 2026
10.96
11.15
10.90
11.11
11.11
77,500
Jun 25, 2026
11.08
11.15
11.05
11.08
11.08
159,300
Jun 24, 2026
10.65
10.86
10.65
10.84
10.84
221,700
Jun 23, 2026
10.34
10.49
10.33
10.41
10.41
145,900
Jun 22, 2026
10.37
10.46
10.34
10.36
10.36
96,200
Jun 18, 2026
10.42
10.50
10.42
10.44
10.44
182,900
Jun 17, 2026
10.40
10.44
10.13
10.13
10.13
66,200
Jun 16, 2026
10.36
10.36
10.26
10.31
10.31
66,200
Jun 15, 2026
10.38
10.42
10.19
10.19
10.19
86,000
Jun 12, 2026
9.99
10.03
9.78
9.84
9.84
84,700
Jun 11, 2026
9.24
9.66
9.24
9.62
9.62
570,400
Jun 10, 2026
9.41
9.42
9.24
9.28
9.28
25,700
Jun 9, 2026
9.60
9.61
9.31
9.43
9.43
126,200
Jun 8, 2026
9.68
9.76
9.55
9.55
9.55
76,100
Jun 5, 2026
9.69
9.85
9.66
9.69
9.69
62,300
Jun 4, 2026
9.80
9.89
9.79
9.81
9.81
58,500
Jun 3, 2026
9.60
9.73
9.59
9.68
9.68
97,700
Jun 2, 2026
9.78
9.81
9.66
9.69
9.69
175,800
Jun 1, 2026
9.73
9.80
9.60
9.75
9.75
137,400
May 29, 2026
10.02
10.11
9.94
10.00
10.00
173,100
May 28, 2026
9.65
9.86
9.58
9.73
9.73
121,000
May 27, 2026
9.80
9.83
9.67
9.69
9.69
111,200
May 26, 2026
9.54
9.57
9.47
9.50
9.50
118,500
May 22, 2026
9.24
9.25
9.09
9.18
9.18
101,400
May 21, 2026
9.14
9.34
9.11
9.34
9.34
129,300
May 20, 2026
9.03
9.38
9.00
9.30
9.30
136,000
May 19, 2026
9.18
9.18
8.90
8.91
8.91
942,300
May 18, 2026
9.02
9.20
9.00
9.18
9.18
1,017,600
May 15, 2026
8.87
8.97
8.83
8.86
8.86
103,200
May 14, 2026
0.382
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
9.33
9.39
9.12
9.15
9.15
106,400
May 13, 2026
9.77
9.99
9.71
9.73
9.35
109,900
May 12, 2026
9.81
9.87
9.75
9.84
9.45
96,900
May 11, 2026
9.77
10.00
9.59
9.61
9.23
69,100
May 8, 2026
9.60
9.65
9.48
9.59
9.21
89,200
May 7, 2026
9.68
9.98
9.59
9.60
9.22
165,000
May 6, 2026
9.65
9.65
9.54
9.55
9.18
93,900
May 5, 2026
9.05
9.11
8.86
9.07
8.71
157,300
May 4, 2026
8.92
8.93
8.69
8.69
8.35
133,900
May 1, 2026
8.77
8.79
8.70
8.70
8.36
90,800
Apr 30, 2026
8.64
8.71
8.56
8.60
8.26
197,400
Apr 29, 2026
8.34
8.37
8.27
8.36
8.03
149,100
Apr 28, 2026
8.50
8.58
8.40
8.41
8.08
164,500
Apr 27, 2026
8.59
8.60
8.49
8.55
8.21
280,600
Apr 24, 2026
8.59
8.65
8.55
8.63
8.29
126,200
Apr 23, 2026
8.69
8.80
8.61
8.67
8.33
1,172,900
Apr 22, 2026
8.81
8.99
8.72
8.84
8.49
882,100
Apr 21, 2026
9.12
9.19
8.85
8.89
8.54
104,100
Apr 20, 2026
9.39
9.39
9.14
9.19
8.83
70,900
Apr 17, 2026
9.64
9.64
9.23
9.38
9.01
158,200
Apr 16, 2026
9.10
9.18
8.83
8.90
8.55
175,400
Apr 15, 2026
9.20
9.23
9.15
9.22
8.86
41,400
Apr 14, 2026
9.60
9.60
9.10
9.38
9.01
154,200
Apr 13, 2026
8.58
9.24
8.58
9.10
8.74
217,800
Apr 10, 2026
9.37
9.50
9.24
9.28
8.92
87,300
Apr 9, 2026
9.12
9.27
9.10
9.20
8.84
110,200
Apr 8, 2026
9.59
9.73
9.31
9.36
8.99
108,000
Apr 7, 2026
8.70
8.72
8.28
8.66
8.32
835,500
Apr 6, 2026
8.72
8.83
8.68
8.75
8.41
144,900
Apr 2, 2026
8.50
8.75
8.50
8.71
8.37
1,206,900
Apr 1, 2026
8.75
9.08
8.75
9.04
8.69
892,000
Mar 31, 2026
8.42
8.55
8.32
8.51
8.18
260,700
Mar 30, 2026
8.45
8.45
8.30
8.35
8.02
219,300
Mar 27, 2026
8.59
8.83
8.49
8.51
8.18
247,800
Mar 26, 2026
8.88
8.90
8.70
8.73
8.39
190,200
Mar 25, 2026
8.99
8.99
8.79
8.83
8.48
178,100
Mar 24, 2026
8.58
8.77
8.56
8.68
8.34
329,000
Mar 23, 2026
8.78
9.09
8.75
8.94
8.59
244,100
Mar 20, 2026
8.15
8.65
8.15
8.45
8.12
338,300
Mar 19, 2026
8.70
8.86
8.55
8.74
8.40
180,700
Mar 18, 2026
9.09
9.18
8.97
8.99
8.64
165,500
Mar 17, 2026
9.41
9.41
9.07
9.11
8.75
147,800
Mar 16, 2026
8.71
9.04
8.71
9.00
8.65
247,000
Mar 13, 2026
9.00
9.00
8.73
8.78
8.44
197,900
Mar 12, 2026
9.29
9.29
8.98
9.04
8.69
376,500
Mar 11, 2026
9.42
9.45
9.32
9.45
9.08
259,200
Mar 10, 2026
9.56
9.66
9.45
9.47
9.10
196,900
Mar 9, 2026
9.00
9.20
8.74
9.18
8.82
746,900
Mar 6, 2026
9.45
9.60
9.32
9.52
9.15
1,120,100
Mar 5, 2026
9.51
9.77
9.40
9.64
9.26
1,623,200
Mar 4, 2026
9.84
9.90
9.74
9.87
9.48
143,200
Mar 3, 2026
9.56
9.84
9.24
9.81
9.42
404,800
Mar 2, 2026
10.03
10.37
9.77
10.20
9.80
4,273,500
Feb 27, 2026
10.64
10.84
10.57
10.78
10.36
415,000
Feb 26, 2026
10.94
11.10
10.87
11.09
10.65
16,400
Feb 25, 2026
10.68
10.85
10.65
10.82
10.40
17,500
Feb 24, 2026
10.65
10.79
10.63
10.76
10.34
24,400
Feb 23, 2026
10.97
10.97
10.74
10.78
10.36
18,700
Feb 20, 2026
10.66
10.79
10.63
10.69
10.27
15,500
Feb 19, 2026
10.63
10.77
10.57
10.64
10.22
42,200
Feb 18, 2026
10.59
10.83
10.59
10.76
10.34
28,600
Feb 17, 2026
10.80
10.97
10.79
10.97
10.54
20,900
Feb 13, 2026
10.85
10.85
10.72
10.75
10.33
20,700
Feb 12, 2026
10.73
10.76
10.62
10.66
10.24
45,100
Feb 11, 2026
10.53
10.55
10.41
10.51
10.10
106,200
Feb 10, 2026
11.04
11.04
10.61
10.70
10.28
104,000
Feb 9, 2026
11.21
11.29
11.12
11.27
10.83
65,200
Feb 6, 2026
10.74
10.88
10.73
10.87
10.44
66,500
Feb 5, 2026
10.53
10.61
10.43
10.57
10.16
80,900
Feb 4, 2026
10.64
10.67
10.55
10.67
10.25
43,300
Feb 3, 2026
10.48
10.60
10.48
10.57
10.16
68,100
Feb 2, 2026
10.42
10.52
10.42
10.51
10.10
53,700
Jan 30, 2026
10.39
10.41
10.22
10.24
9.84
46,700
Jan 29, 2026
10.25
10.36
10.20
10.36
9.95
15,700
Jan 28, 2026
10.30
10.33
10.22
10.32
9.91
31,800
Jan 27, 2026
10.38
10.49
10.33
10.49
10.08
30,100
Jan 26, 2026
10.35
10.40
10.32
10.38
9.97
48,100
Jan 23, 2026
10.20
10.38
10.17
10.38
9.97
21,500
Jan 22, 2026
10.41
10.55
10.41
10.49
10.08
66,100
Jan 21, 2026
10.11
10.21
10.01
10.19
9.79
32,300
Jan 20, 2026
9.71
9.75
9.66
9.69
9.31
51,600
Jan 16, 2026
9.70
9.70
9.62
9.67
9.29
33,400
Jan 15, 2026
9.67
9.76
9.64
9.69
9.31
17,000
Jan 14, 2026
9.80
9.80
9.49
9.52
9.15
36,800
Jan 13, 2026
10.16
10.16
10.00
10.09
9.69
31,000
Jan 12, 2026
10.18
10.22
10.10
10.18
9.78
60,100
Jan 9, 2026
10.39
10.40
10.23
10.28
9.88
25,100
Jan 8, 2026
10.52
10.64
10.52
10.55
10.14
19,400
Jan 7, 2026
10.59
10.68
10.51
10.67
10.25
55,500
Jan 6, 2026
10.33
10.39
10.27
10.39
9.98
60,600
Jan 5, 2026
9.98
10.11
9.98
10.08
9.68
122,800
Jan 2, 2026
9.96
10.03
9.92
10.01
9.62
32,600
Dec 31, 2025
9.81
9.87
9.80
9.80
9.42
36,800
Dec 30, 2025
9.80
9.91
9.80
9.86
9.47
24,100
Dec 29, 2025
9.82
9.85
9.75
9.81
9.42
16,500
Dec 26, 2025
9.88
9.92
9.85
9.85
9.46
12,400
Dec 24, 2025
9.86
9.92
9.86
9.90
9.51
2,100
Dec 23, 2025
9.91
9.91
9.83
9.89
9.50
9,200
Dec 22, 2025
9.98
10.00
9.96
9.99
9.60
29,100
Dec 19, 2025
10.03
10.04
9.96
9.99
9.60
26,400
Dec 18, 2025
10.10
10.12
10.06
10.09
9.69
41,800
Dec 17, 2025
9.97
10.04
9.96
9.98
9.59
22,500
Dec 16, 2025
10.15
10.16
10.04
10.07
9.67
56,700
Dec 15, 2025
9.98
10.00
9.91
9.97
9.58
77,900
Dec 12, 2025
9.79
9.90
9.79
9.90
9.51
89,900
Dec 11, 2025
9.44
9.52
9.44
9.48
9.11
9,000
Dec 10, 2025
9.35
9.35
9.23
9.34
8.97
18,500
Dec 9, 2025
9.39
9.44
9.38
9.41
9.04
19,600
Dec 8, 2025
9.67
9.68
9.55
9.58
9.20
41,400
Dec 5, 2025
9.53
9.59
9.51
9.56
9.18
13,900
Dec 4, 2025
9.55
9.57
9.51
9.55
9.18
19,100
Dec 3, 2025
9.52
9.60
9.52
9.59
9.21
19,100
Dec 2, 2025
9.63
9.69
9.60
9.66
9.28
135,400
Dec 1, 2025
9.62
9.71
9.61
9.66
9.28
42,900
Nov 28, 2025
9.54
9.59
9.53
9.59
9.21
45,400
Nov 26, 2025
9.41
9.54
9.41
9.42
9.05
30,500
Nov 25, 2025
9.34
9.49
9.33
9.45
9.08
61,400
Nov 24, 2025
9.22
9.35
9.20
9.31
8.94
99,700
Nov 21, 2025
9.05
9.21
9.04
9.19
8.83
71,400
Nov 20, 2025
9.00
9.04
8.81
8.81
8.46
56,400
Nov 19, 2025
8.94
9.26
8.94
9.13
8.77
90,100
Nov 18, 2025
8.85
8.88
8.75
8.81
8.46
49,800
Nov 17, 2025
8.67
8.95
8.67
8.77
8.43
59,000
Nov 14, 2025
9.06
9.13
9.05
9.12
8.76
79,000
Nov 13, 2025
8.85
9.13
8.85
9.00
8.65
36,000
Nov 12, 2025
8.83
9.10
8.83
9.08
8.72
29,600
Nov 11, 2025
8.91
9.00
8.89
8.99
8.64
57,100
Nov 10, 2025
8.40
8.90
8.40
8.75
8.41
46,300
Nov 7, 2025
8.42
8.48
8.37
8.47
8.14
61,900
Nov 6, 2025
8.65
8.70
8.58
8.63
8.29
54,000
Nov 5, 2025
8.83
8.93
8.78
8.89
8.54
96,500
Nov 4, 2025
8.89
8.95
8.84
8.90
8.55
175,500
Nov 3, 2025
9.10
9.25
9.06
9.23
8.87
184,600
Oct 31, 2025
8.58
8.74
8.57
8.72
8.38
61,400
Oct 30, 2025
8.42
8.60
8.41
8.54
8.20
100,400
Oct 29, 2025
8.04
8.08
7.98
7.98
7.67
34,100
Oct 28, 2025
8.01
8.06
8.00
8.03
7.71
43,900
Oct 27, 2025
7.96
7.97
7.91
7.95
7.64
38,400
Oct 24, 2025
7.97
8.02
7.95
8.02
7.71
40,800
Oct 23, 2025
8.09
8.10
8.01
8.05
7.73
51,600
Oct 22, 2025
8.21
8.25
8.18
8.19
7.87
25,100
Oct 21, 2025
8.32
8.36
8.27
8.29
7.96
54,100
Oct 20, 2025
8.41
8.50
8.41
8.45
8.12
22,900
Oct 17, 2025
8.42
8.46
8.38
8.41
8.08
22,100
Oct 16, 2025
8.41
8.52
8.38
8.48
8.15
40,500
Oct 15, 2025
8.40
8.43
8.32
8.38
8.05
36,600
Oct 14, 2025
8.39
8.61
8.38
8.59
8.25
58,800
Oct 13, 2025
8.48
8.53
8.48
8.49
8.16
26,400
Oct 10, 2025
8.61
8.63
8.45
8.45
8.12
29,600
Oct 9, 2025
8.77
8.77
8.63
8.64
8.30
63,000
Oct 8, 2025
8.55
8.59
8.53
8.58
8.24
42,600
Oct 7, 2025
8.58
8.59
8.51
8.53
8.20
23,800
Oct 6, 2025
8.51
8.54
8.50
8.54
8.20
28,600
Oct 3, 2025
8.63
8.64
8.54
8.55
8.21
46,100
Oct 2, 2025
8.55
8.61
8.49
8.60
8.26
40,100
Oct 1, 2025
8.59
8.60
8.52
8.58
8.24
45,200
Sep 30, 2025
8.41
8.45
8.38
8.44
8.11
144,000
Sep 29, 2025
9.11
9.11
9.01
9.04
8.69
31,600
Sep 26, 2025
9.03
9.06
8.97
9.00
8.65
72,400
Sep 25, 2025
8.81
8.87
8.79
8.84
8.49
62,300
Sep 24, 2025
8.78
8.78
8.74
8.74
8.40
20,600
Sep 23, 2025
8.68
8.73
8.67
8.68
8.34
21,700
Sep 22, 2025
8.59
8.61
8.54
8.58
8.24
103,700
Sep 19, 2025
8.66
8.70
8.59
8.68
8.34
24,300
Sep 18, 2025
8.74
8.80
8.72
8.77
8.43
44,400
Sep 17, 2025
8.75
8.90
8.75
8.79
8.44
26,400
Sep 16, 2025
8.71
8.78
8.69
8.77
8.43
34,400
Sep 15, 2025
8.68
8.72
8.65
8.68
8.34
61,600
Sep 12, 2025
8.65
8.71
8.65
8.69
8.35
12,700
Sep 11, 2025
8.79
8.81
8.74
8.80
8.45
12,700
Sep 10, 2025
8.73
8.74
8.62
8.64
8.30
18,200
Sep 9, 2025
8.84
8.86
8.82
8.85
8.50
20,900
Sep 8, 2025
8.82
8.87
8.80
8.86
8.51
16,400
Sep 5, 2025
8.84
8.85
8.76
8.82
8.47
12,300
