OTC Markets OTCQX - Delayed Quote USD

Deutsche Lufthansa AG (DLAKY)

7.09
+0.01
+(0.14%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20256.847.126.847.097.0944,900
May 8, 20257.107.127.067.107.1019,000
May 7, 20257.307.307.217.297.2918,800
May 6, 20257.377.507.297.307.3046,500
May 5, 20257.407.577.367.377.3762,200
May 2, 20257.337.347.287.317.3160,700
May 1, 20257.107.387.107.217.2136,700
Apr 30, 20257.107.327.097.137.1325,300
Apr 29, 20257.027.157.007.157.1553,500
Apr 28, 20257.457.487.337.447.4430,200
Apr 25, 20257.307.417.297.397.3935,100
Apr 24, 20257.257.327.197.327.3225,100
Apr 23, 20257.297.337.217.257.2561,200
Apr 22, 20257.047.167.037.157.1554,800
Apr 21, 20256.657.086.656.986.9847,500
Apr 17, 20256.937.036.937.007.0036,600
Apr 16, 20256.997.106.946.996.9944,200
Apr 15, 20256.906.986.866.906.9055,200
Apr 14, 20256.887.006.846.846.84127,700
Apr 11, 20256.646.836.606.806.8065,300
Apr 10, 20256.806.806.466.646.6477,800
Apr 9, 20256.326.986.326.986.98128,200
Apr 8, 20256.536.566.216.326.32102,300
Apr 7, 20256.246.646.226.426.42126,900
Apr 4, 20256.676.676.486.526.5247,900
Apr 3, 20257.087.086.926.926.9255,400
Apr 2, 20257.097.237.077.207.2026,000
Apr 1, 20257.257.257.147.147.1451,300
Mar 31, 20257.197.297.147.297.2981,800
Mar 28, 20257.607.607.527.527.5237,400
Mar 27, 20257.707.787.677.757.7531,500
Mar 26, 20257.907.937.777.797.7932,800
Mar 25, 20258.058.067.977.977.9720,600
Mar 24, 20257.978.077.877.927.9296,500
Mar 21, 20257.968.027.907.997.9961,900
Mar 20, 20258.178.238.098.098.0926,000
Mar 19, 20258.308.368.258.368.3639,500
Mar 18, 20258.508.528.408.468.4650,800
Mar 17, 20258.318.448.298.408.4058,700
Mar 14, 20258.298.328.148.208.2068,400
Mar 13, 20258.038.117.978.008.0043,000
Mar 12, 20257.877.947.807.867.8671,400
Mar 11, 20258.248.278.068.128.12111,700
Mar 10, 20258.388.498.378.448.4490,900
Mar 7, 20258.468.708.448.678.67136,200
Mar 6, 20258.678.788.428.508.50385,200
Mar 5, 20257.547.767.547.747.74154,000
Mar 4, 20257.107.206.977.137.1379,900
Mar 3, 20257.217.307.167.227.22203,100
Feb 28, 20257.107.167.047.087.0848,500
Feb 27, 20257.067.127.037.057.0556,700
Feb 26, 20257.077.157.067.107.10117,600
Feb 25, 20257.027.046.937.027.0248,500
Feb 24, 20256.856.876.816.826.8249,100
Feb 21, 20256.676.686.606.616.6146,100
Feb 20, 20256.726.756.666.706.7031,800
Feb 19, 20256.586.666.586.656.6568,100
Feb 18, 20257.057.076.956.956.9565,000
Feb 14, 20257.037.047.017.017.0133,300
Feb 13, 20257.067.126.957.037.03132,200
Feb 12, 20256.776.916.756.886.88133,400
Feb 11, 20256.516.656.516.646.6456,900
Feb 10, 20256.886.886.836.876.8723,700
Feb 7, 20257.017.016.866.876.8774,500
Feb 6, 20256.666.826.666.816.81101,300
Feb 5, 20256.446.536.436.516.5140,700
Feb 4, 20256.426.426.366.416.4156,000
Feb 3, 20256.336.426.326.396.3968,600
Jan 31, 20256.486.526.436.456.45106,100
Jan 30, 20256.566.596.526.566.5694,500
Jan 29, 20256.406.446.376.426.4278,900
Jan 28, 20256.636.656.606.656.6585,500
Jan 27, 20256.566.596.536.596.59168,400
Jan 24, 20256.406.506.406.436.43116,200
Jan 23, 20256.216.356.206.276.27218,300
Jan 22, 20256.196.346.136.156.15209,800
Jan 21, 20256.056.216.056.196.19133,200
Jan 17, 20255.856.015.855.965.9699,200
Jan 16, 20255.915.975.805.865.86137,800
Jan 15, 20256.146.145.875.915.91121,200
Jan 14, 20255.945.955.865.885.88637,600
Jan 13, 20255.805.915.695.735.73270,000
Jan 10, 20255.945.945.745.815.81201,100
Jan 8, 20256.076.075.996.076.07150,000
Jan 7, 20256.156.246.116.156.15219,800
Jan 6, 20256.346.346.156.156.15111,900
Jan 3, 20256.306.306.216.246.24104,900
Jan 2, 20256.266.406.266.326.3295,200
Dec 31, 20246.656.656.396.406.4067,300
Dec 30, 20246.266.476.266.456.45121,700
Dec 27, 20246.476.576.406.436.4386,600
Dec 26, 20246.576.616.426.556.5577,900
Dec 24, 20246.746.746.466.586.5834,600
Dec 23, 20246.266.636.266.496.4997,900
Dec 20, 20246.266.536.266.506.50117,400
Dec 19, 20246.596.596.366.406.4092,100
Dec 18, 20246.796.796.436.456.4570,200
Dec 17, 20246.866.866.716.726.7223,200
Dec 16, 20247.087.086.906.976.9750,000
Dec 13, 20247.047.147.047.087.0821,600
Dec 12, 20247.187.186.957.047.0452,500
Dec 11, 20246.676.976.676.916.9159,100
Dec 10, 20247.067.066.977.007.0051,900
Dec 9, 20247.007.107.007.067.0692,000
Dec 6, 20246.827.096.827.067.0645,400
Dec 5, 20246.846.996.846.946.94130,700
Dec 4, 20246.636.656.596.636.6395,900
Dec 3, 20246.716.776.656.746.7460,400
Dec 2, 20246.646.686.566.636.6397,400
Nov 29, 20246.606.696.606.696.6929,000
Nov 27, 20246.486.496.446.486.4858,000
Nov 26, 20246.466.476.396.396.3952,800
Nov 25, 20246.426.526.406.476.4786,200
Nov 22, 20246.266.316.256.306.3068,000
Nov 21, 20246.446.446.366.376.3755,200
Nov 20, 20246.546.546.466.486.4856,800
Nov 19, 20246.496.616.486.616.6140,500
Nov 18, 20246.646.766.616.686.6867,700
Nov 15, 20246.746.856.716.856.8558,200
Nov 14, 20246.506.576.496.496.4957,200
Nov 13, 20246.536.546.456.506.5057,700
Nov 12, 20246.696.696.626.656.6551,800
Nov 11, 20246.716.776.706.736.7351,900
Nov 8, 20246.786.786.716.756.7532,200
Nov 7, 20246.746.786.686.776.7731,500
Nov 6, 20246.786.786.676.716.7143,300
Nov 5, 20246.716.776.716.756.7529,400
Nov 4, 20246.666.696.656.666.6649,300
Nov 1, 20246.736.776.666.686.6835,600
Oct 31, 20246.936.976.876.876.8739,500
Oct 30, 20246.826.896.826.876.8760,700
Oct 29, 20247.067.076.987.027.0277,000
Oct 28, 20247.357.437.357.417.4161,200
Oct 25, 20247.237.267.197.227.2214,000
Oct 24, 20247.287.307.227.277.2744,200
Oct 23, 20247.147.167.097.097.0930,000
Oct 22, 20247.317.327.237.297.2937,900
Oct 21, 20247.257.277.187.237.2365,700
Oct 18, 20247.357.367.317.337.3330,000
Oct 17, 20247.347.377.307.317.3138,200
Oct 16, 20247.207.297.207.297.2929,900
Oct 15, 20247.197.297.197.247.2452,500
Oct 14, 20247.027.067.007.067.0637,700
Oct 11, 20246.987.106.987.027.0280,900
Oct 10, 20247.047.067.037.047.0485,000
Oct 9, 20246.947.046.947.047.0459,300
Oct 8, 20246.896.956.896.946.9497,400
Oct 7, 20246.896.936.826.846.8429,700
Oct 4, 20246.766.846.766.846.8431,600
Oct 3, 20246.726.786.686.706.7011,900
Oct 2, 20246.796.796.726.746.7472,800
Oct 1, 20247.437.437.047.077.0755,700
Sep 30, 20247.347.347.277.317.3147,400
Sep 27, 20247.337.447.327.407.4048,400
Sep 26, 20247.287.337.247.287.2844,200
Sep 25, 20247.137.137.057.077.0715,900
Sep 24, 20246.976.976.936.946.9425,600
Sep 23, 20246.986.986.956.956.9562,000
Sep 20, 20247.067.067.027.047.0446,200
Sep 19, 20247.137.157.077.087.0876,100
Sep 18, 20246.866.936.856.896.8951,000
Sep 17, 20246.827.066.776.846.84113,700
Sep 16, 20246.516.746.516.606.6030,500
Sep 13, 20246.506.606.506.556.5593,600
Sep 12, 20246.456.476.376.466.4688,600
Sep 11, 20246.446.546.446.516.5170,400
Sep 10, 20246.386.516.386.456.4549,800
Sep 9, 20246.526.526.366.496.4950,000
Sep 6, 20246.506.546.436.486.4845,200
Sep 5, 20246.576.686.546.606.6064,800
Sep 4, 20246.436.436.276.406.4056,700
Sep 3, 20246.486.496.356.416.4146,500
Aug 30, 20246.526.616.526.586.58103,700
Aug 29, 20246.536.606.536.546.5452,800
Aug 28, 20246.486.536.476.506.5054,200
Aug 27, 20246.506.576.486.566.5670,500
Aug 26, 20246.416.446.386.406.4061,500
Aug 23, 20246.256.436.256.436.4347,000
Aug 22, 20246.356.356.256.266.2655,100
Aug 21, 20246.246.346.246.346.3469,800
Aug 20, 20246.236.316.216.316.3180,100
Aug 19, 20246.336.336.226.306.30161,600
Aug 16, 20246.186.206.176.206.2068,400
Aug 15, 20246.256.256.196.226.22114,800
Aug 14, 20246.206.216.176.186.18104,700
Aug 13, 20246.196.196.126.186.18116,600
Aug 12, 20246.126.166.096.146.14112,300
Aug 9, 20246.236.266.146.236.23217,100
Aug 8, 20246.156.196.136.186.18154,400
Aug 7, 20246.276.286.126.156.15238,900
Aug 6, 20246.276.316.166.266.26199,500
Aug 5, 20246.156.216.076.196.19138,300
Aug 2, 20246.116.176.056.156.15111,300
Aug 1, 20246.226.246.096.196.19131,800
Jul 31, 20246.206.376.206.306.30104,000
Jul 30, 20246.386.466.386.446.4454,000
Jul 29, 20246.386.466.376.446.4473,000
Jul 26, 20246.446.506.416.466.4678,400
Jul 25, 20246.216.436.216.376.37115,200
Jul 24, 20246.266.266.186.186.1864,100
Jul 23, 20246.266.266.246.246.2456,700
Jul 22, 20246.306.336.256.326.3275,000
Jul 19, 20246.366.366.306.366.3691,100
Jul 18, 20246.426.496.416.456.4574,400
Jul 17, 20246.346.486.306.446.44101,500
Jul 16, 20246.206.246.176.246.2496,800
Jul 15, 20246.346.376.316.346.3465,800
Jul 12, 20246.276.436.206.386.3865,800
Jul 11, 20246.396.396.326.356.35137,100
Jul 10, 20246.526.526.456.486.4862,400
Jul 9, 20246.536.536.426.526.5278,100
Jul 8, 20246.626.676.576.586.5892,900
Jul 5, 20246.706.706.466.606.60135,700
Jul 3, 20246.456.546.376.456.4594,100
Jul 2, 20246.336.336.216.236.23148,500
Jul 1, 20246.206.326.196.246.24166,100
Jun 28, 20246.166.186.126.156.15220,200
Jun 27, 20246.066.166.066.126.12126,300
Jun 26, 20246.146.186.136.166.16132,900
Jun 25, 20246.226.276.206.276.27351,200
Jun 24, 20246.246.336.226.276.27300,200
Jun 21, 20246.156.216.126.216.21259,100
Jun 20, 20246.346.346.196.236.23171,200
Jun 18, 20246.416.486.416.476.47174,000
Jun 17, 20246.396.426.306.416.41139,400
Jun 14, 20246.386.396.286.366.36134,100
Jun 13, 20246.626.626.446.476.47112,400
Jun 12, 20246.906.916.856.886.8858,200
Jun 11, 20246.706.736.666.696.69102,900
Jun 10, 20246.786.806.736.786.7872,600
Jun 7, 20246.866.926.836.866.8635,600
Jun 6, 20246.946.986.946.956.9535,000
Jun 5, 20247.087.086.947.027.0241,000
Jun 4, 20246.926.986.906.986.9835,700
Jun 3, 20247.007.127.007.067.0640,600
May 31, 20247.007.056.977.027.0284,600
May 30, 20246.906.946.876.946.9482,600
May 29, 20246.946.946.816.906.9070,900
May 28, 20247.037.117.037.077.0767,100
May 24, 20247.017.016.967.007.0035,300
May 23, 20247.067.076.997.007.0082,800
May 22, 20247.057.127.037.047.0455,500
May 21, 20247.137.137.077.097.0940,800
May 20, 20247.297.347.247.277.2740,300
May 17, 20247.267.347.267.337.3334,700
May 16, 20247.457.457.357.357.3521,000
May 15, 20247.487.487.437.487.489,400
May 14, 20247.437.497.377.477.4758,900
May 13, 20247.237.407.237.377.3749,600
May 10, 20247.227.347.227.257.2519,700

Related Tickers

AFLYY Air France-KLM SA
0.8900
-1.11%
 
ICAGY International Consolidated Airlines Group S.A.
7.86
+2.34%
 
0ON.F Exchange Income Corporation
34.80
+1.16%
 
RY4D.DU Ryanair Holdings PLC
44.20
-3.07%
 
EJT1.F easyJet plc
6.14
-1.35%
 
BZU.F Air New Zealand Limited
0.3040
+1.33%
 
IAGl.XC
 
ALNPY ANA Holdings Inc.
3.8800
0.00%
 
INR.DE International Consolidated Airlines Group S.A.
3.4910
+3.44%
 
FNNNF Finnair Oyj
2.9000
0.00%