Dark

DLAKY
DEUTSCHE LUFTHANSA S/ADR
stock OTC ADR

EOD

Aug 6, 2026

9.86USD-1.740%(-0.17)72,894

Pre-market

0.00USD-100.000%(-9.89)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	9.9600	10.0575	9.8300	9.8555	-1.740%	72,894	0.000%
2026-08-05	10.0500	10.1700	10.0200	10.0300	+1.416%	42,631	-1.740%
2026-08-04	9.5100	9.9100	9.5100	9.8900	-7.656%	128,935	-0.349%
2026-08-03	10.7000	10.7100	10.5900	10.7100	+2.488%	86,693	-7.979%
2026-07-31	10.3900	10.5100	10.3200	10.4500	-0.381%	32,107	-5.689%
2026-07-30	10.3900	10.5400	10.3400	10.4900	+0.865%	82,554	-6.049%
2026-07-29	10.1500	10.5000	10.0300	10.4000	+0.678%	51,418	-5.236%
2026-07-28	10.2300	10.3700	10.1700	10.3300	+1.275%	81,043	-4.593%
2026-07-27	10.1600	10.3100	10.0400	10.2000	+3.030%	129,811	-3.377%
2026-07-24	9.8600	9.9600	9.8180	9.9000	+2.697%	81,753	-0.449%
2026-07-23	9.6800	9.7400	9.5900	9.6400	-3.792%	94,481	+2.235%
2026-07-22	10.0000	10.0522	9.9800	10.0200	-1.668%	72,523	-1.642%
2026-07-21	10.1100	10.2200	10.1000	10.1900	+2.002%	52,239	-3.283%
2026-07-20	10.1400	10.1600	9.9900	9.9900	-2.537%	88,209	-1.346%
2026-07-17	10.1700	10.3400	10.1500	10.2500	-1.062%	58,020	-3.849%
2026-07-16	10.3700	10.4400	10.3400	10.3600	-1.051%	67,156	-4.870%
2026-07-15	10.3901	10.5500	10.3640	10.4700	+0.964%	44,887	-5.869%
2026-07-14	10.3600	10.4400	10.3300	10.3700	+0.974%	118,673	-4.961%
2026-07-13	10.4800	10.5000	10.2700	10.2700	-5.346%	113,342	-4.036%
2026-07-10	10.8100	10.8800	10.7200	10.8500	+1.402%	61,004	-9.166%
2026-07-09	10.5749	10.7300	10.5200	10.7000	+0.943%	97,835	-7.893%
2026-07-08	10.6500	10.7000	10.4500	10.6000	-5.357%	182,156	-7.024%
2026-07-07	11.4200	11.4400	11.1850	11.2000	-2.269%	87,591	-12.004%
2026-07-06	11.4100	11.5300	11.4100	11.4600	+0.703%	88,462	-14.001%
2026-07-02	11.3200	11.4600	11.2970	11.3800	+2.893%	91,425	-13.396%
2026-07-01	11.1100	11.1200	11.0100	11.0600	-2.982%	46,483	-10.891%
2026-06-30	11.1900	11.4000	11.1600	11.4000	+1.968%	128,392	-13.548%
2026-06-29	11.0100	11.2000	10.9800	11.1800	+0.630%	85,265	-11.847%
2026-06-26	10.9600	11.1500	10.9000	11.1100	+0.271%	77,486	-11.292%
2026-06-25	11.0800	11.1495	11.0500	11.0800	+2.214%	159,313	-11.051%
2026-06-24	10.6500	10.8600	10.6500	10.8400	+4.131%	221,677	-9.082%
2026-06-23	10.3420	10.4900	10.3300	10.4100	+0.483%	145,871	-5.327%
2026-06-22	10.3700	10.4550	10.3400	10.3600	-0.766%	96,160	-4.870%
2026-06-18	10.4200	10.5025	10.4200	10.4400	+3.111%	182,918	-5.599%
2026-06-17	10.4000	10.4400	10.1250	10.1250	-1.794%	66,322	-2.662%
2026-06-16	10.3600	10.3600	10.2600	10.3100	+1.178%	66,234	-4.408%
2026-06-15	10.3800	10.4200	10.1900	10.1900	+3.557%	85,989	-3.283%
2026-06-12	9.9900	10.0300	9.7750	9.8400	+2.287%	84,746	+0.158%
2026-06-11	9.2400	9.6600	9.2400	9.6200	+3.664%	570,384	+2.448%
2026-06-10	9.4100	9.4200	9.2400	9.2800	-1.591%	25,655	+6.202%
2026-06-09	9.6000	9.6100	9.3100	9.4300	-1.257%	126,243	+4.512%
2026-06-08	9.6800	9.7600	9.5500	9.5500	-1.445%	76,103	+3.199%
2026-06-05	9.6900	9.8500	9.6640	9.6900	-1.223%	62,271	+1.708%
2026-06-04	9.8000	9.8900	9.7900	9.8100	+1.343%	59,493	+0.464%
2026-06-03	9.6000	9.7300	9.5900	9.6800	-0.103%	97,652	+1.813%
2026-06-02	9.7800	9.8100	9.6600	9.6900	-0.615%	175,946	+1.708%
2026-06-01	9.7300	9.8000	9.6000	9.7500	-2.500%	137,394	+1.082%
2026-05-29	10.0200	10.1100	9.9400	10.0000	+2.775%	173,951	-1.445%
2026-05-28	9.6500	9.8600	9.5800	9.7300	+0.413%	121,099	+1.290%
2026-05-27	9.8000	9.8300	9.6700	9.6900	+2.000%	111,262	+1.708%
2026-05-26	9.5400	9.5700	9.4700	9.5000	+3.486%	118,509	+3.742%
2026-05-22	9.2400	9.2500	9.0900	9.1800	-1.713%	101,385	+7.358%
2026-05-21	9.1400	9.3400	9.1100	9.3400	+0.430%	129,261	+5.519%
2026-05-20	9.0300	9.3800	9.0000	9.3000	+4.377%	136,046	+5.973%
2026-05-19	9.1800	9.1800	8.9000	8.9100	-2.941%	942,336	+10.612%
2026-05-18	9.0200	9.2000	9.0000	9.1800	+3.612%	1,017,589	+7.358%
2026-05-15	8.8700	8.9700	8.8300	8.8600	-3.169%	103,232	+11.236%
2026-05-14	9.3300	9.3900	9.1200	9.1500	-5.961%	106,591	+7.710%
2026-05-13	9.7700	9.9900	9.7125	9.7300	-1.118%	109,879	+1.290%
2026-05-12	9.8100	9.8700	9.7500	9.8400	+2.393%	96,935	+0.158%
2026-05-11	9.7700	10.0000	9.5900	9.6100	+0.209%	69,062	+2.555%
2026-05-08	9.6000	9.6500	9.4800	9.5900	-0.104%	89,242	+2.769%
2026-05-07	9.6800	9.9800	9.5900	9.6000	+0.524%	164,961	+2.661%
2026-05-06	9.6500	9.6500	9.5375	9.5500	+5.292%	93,883	+3.199%
2026-05-05	9.0500	9.1100	8.8600	9.0700	+4.373%	157,276	+8.660%
2026-05-04	8.9200	8.9300	8.6900	8.6900	-0.115%	134,076	+13.412%
2026-05-01	8.7700	8.7900	8.7000	8.7000	+1.163%	90,819	+13.282%
2026-04-30	8.6400	8.7100	8.5600	8.6000	+2.871%	197,470	+14.599%
2026-04-29	8.3401	8.3700	8.2700	8.3600	-0.595%	149,312	+17.889%
2026-04-28	8.5000	8.5800	8.4000	8.4100	-1.637%	164,510	+17.188%
2026-04-27	8.5900	8.6000	8.4900	8.5500	-0.927%	280,552	+15.269%
2026-04-24	8.5905	8.6500	8.5500	8.6300	-0.461%	126,181	+14.200%
2026-04-23	8.6900	8.8000	8.6100	8.6700	-1.923%	1,173,291	+13.674%
2026-04-22	8.8100	8.9900	8.7200	8.8400	-0.607%	884,012	+11.488%
2026-04-21	9.1200	9.1865	8.8500	8.8940	-3.168%	104,974	+10.811%
2026-04-20	9.3900	9.3900	9.1400	9.1850	-2.079%	71,055	+7.300%
2026-04-17	9.6400	9.6400	9.2300	9.3800	+5.393%	158,172	+5.069%
2026-04-16	9.1000	9.1750	8.8300	8.9000	-3.471%	178,495	+10.736%
2026-04-15	9.2000	9.2300	9.1500	9.2200	-1.706%	41,381	+6.893%
2026-04-14	9.6000	9.6000	9.1000	9.3800	+3.077%	154,365	+5.069%
2026-04-13	8.5800	9.2400	8.5800	9.1000	-1.940%	217,891	+8.302%
2026-04-10	9.3700	9.5000	9.2400	9.2800	+0.870%	87,625	+6.202%
2026-04-09	9.1200	9.2700	9.1000	9.2000	-1.709%	111,142	+7.125%
2026-04-08	9.5900	9.7300	9.3100	9.3600	+8.083%	108,206	+5.294%
2026-04-07	8.7000	8.7200	8.2800	8.6600	-1.029%	839,443	+13.805%
2026-04-06	8.7596	8.8300	8.6800	8.7500	+0.517%	147,008	+12.634%
2026-04-02	8.5000	8.7500	8.5000	8.7050	-3.706%	1,207,385	+13.217%
2026-04-01	8.7500	9.0800	8.7500	9.0400	+6.228%	892,029	+9.021%
2026-03-31	8.4200	8.5500	8.3200	8.5100	+1.916%	264,479	+15.811%
2026-03-30	8.4500	8.4500	8.3000	8.3500	-1.880%	219,327	+18.030%
2026-03-27	8.5900	8.8300	8.4900	8.5100	-2.520%	247,765	+15.811%
2026-03-26	8.8800	8.9000	8.7000	8.7300	-1.133%	190,217	+12.892%
2026-03-25	8.9900	8.9900	8.7900	8.8300	+1.728%	178,142	+11.614%
2026-03-24	8.5800	8.7700	8.5575	8.6800	-2.908%	329,134	+13.543%
2026-03-23	8.7800	9.0900	8.7500	8.9400	+5.799%	244,127	+10.240%
2026-03-20	8.1450	8.6500	8.1450	8.4500	-3.318%	338,321	+16.633%
2026-03-19	8.7000	8.8600	8.5500	8.7400	-2.781%	180,719	+12.763%
2026-03-18	9.0900	9.1800	8.9700	8.9900	-1.317%	165,687	+9.627%
2026-03-17	9.4100	9.4100	9.0700	9.1100	+1.222%	147,842	+8.183%
2026-03-16	8.7075	9.0400	8.7075	9.0000	+2.506%	247,369	+9.506%
2026-03-13	9.0000	9.0000	8.7300	8.7800	-2.876%	198,920	+12.249%
2026-03-12	9.2900	9.2900	8.9800	9.0400	-4.339%	389,583	+9.021%
2026-03-11	9.4200	9.4500	9.3165	9.4500	-0.243%	259,419	+4.291%
2026-03-10	9.5600	9.6600	9.4500	9.4730	+3.192%	196,916	+4.038%
2026-03-09	9.0000	9.2000	8.7400	9.1800	-3.571%	746,865	+7.358%
2026-03-06	9.4500	9.6000	9.3200	9.5200	-1.245%	1,120,106	+3.524%
2026-03-05	9.5100	9.7700	9.4000	9.6400	-2.330%	1,623,204	+2.235%
2026-03-04	9.8400	9.9000	9.7400	9.8700	+0.612%	143,238	-0.147%
2026-03-03	9.5600	9.8400	9.2400	9.8100	-3.824%	404,824	+0.464%
2026-03-02	10.0250	10.3700	9.7700	10.2000	-5.380%	4,273,548	-3.377%
2026-02-27	10.6400	10.8400	10.5700	10.7800	-2.751%	414,996	-8.576%
2026-02-26	10.9400	11.1000	10.8700	11.0850	+2.478%	16,400	-11.092%
2026-02-25	10.6800	10.8500	10.6500	10.8170	+0.530%	17,868	-8.889%
2026-02-24	10.6500	10.7900	10.6300	10.7600	-0.158%	24,434	-8.406%
2026-02-23	10.9700	10.9700	10.7400	10.7770	+0.814%	18,829	-8.551%
2026-02-20	10.6600	10.7900	10.6300	10.6900	+0.470%	15,760	-7.806%
2026-02-19	10.6300	10.7700	10.5720	10.6400	-1.115%	42,238	-7.373%
2026-02-18	10.5900	10.8300	10.5900	10.7600	-1.914%	28,618	-8.406%
2026-02-17	10.8000	10.9700	10.7900	10.9700	+2.094%	22,589	-10.160%
2026-02-13	10.8500	10.8500	10.7200	10.7450	+0.797%	20,679	-8.278%
2026-02-12	10.7300	10.7600	10.6175	10.6600	+1.427%	45,084	-7.547%
2026-02-11	10.5300	10.5450	10.4050	10.5100	-1.776%	107,172	-6.227%
2026-02-10	11.0400	11.0400	10.6116	10.7000	-5.058%	104,118	-7.893%
2026-02-09	11.2100	11.2900	11.1200	11.2700	+3.680%	70,189	-12.551%
2026-02-06	10.7400	10.8800	10.7300	10.8700	+2.838%	66,486	-9.333%
2026-02-05	10.5300	10.6100	10.4300	10.5700	-0.937%	80,874	-6.760%
2026-02-04	10.6400	10.6700	10.5500	10.6700	+0.946%	43,328	-7.634%
2026-02-03	10.4800	10.6000	10.4800	10.5700	+0.571%	68,139	-6.760%
2026-02-02	10.4200	10.5200	10.4200	10.5100	+2.637%	53,739	-6.227%
2026-01-30	10.3900	10.4100	10.2170	10.2400	-1.158%	46,695	-3.755%
2026-01-29	10.2500	10.3600	10.1990	10.3600	+0.388%	15,667	-4.870%
2026-01-28	10.3000	10.3250	10.2200	10.3200	-1.621%	31,765	-4.501%
2026-01-27	10.3800	10.4900	10.3300	10.4900	+1.060%	30,087	-6.049%
2026-01-26	10.3500	10.3950	10.3184	10.3800	0.000%	48,534	-5.053%
2026-01-23	10.2000	10.3800	10.1700	10.3800	-1.049%	21,528	-5.053%
2026-01-22	10.4100	10.5450	10.4100	10.4900	+2.944%	66,166	-6.049%
2026-01-21	10.1100	10.2100	10.0100	10.1900	+5.160%	32,409	-3.283%
2026-01-20	9.7100	9.7450	9.6633	9.6900	+0.207%	51,730	+1.708%
2026-01-16	9.7000	9.7000	9.6200	9.6700	-0.206%	35,505	+1.918%
2026-01-15	9.6700	9.7625	9.6400	9.6900	+1.786%	16,950	+1.708%
2026-01-14	9.8000	9.8001	9.4900	9.5200	-5.649%	36,879	+3.524%
2026-01-13	10.1600	10.1600	10.0000	10.0900	-0.884%	31,155	-2.324%
2026-01-12	10.1800	10.2200	10.1016	10.1800	-0.973%	60,173	-3.188%
2026-01-09	10.3900	10.4000	10.2300	10.2800	-2.559%	25,125	-4.129%
2026-01-08	10.5200	10.6400	10.5200	10.5500	-1.125%	19,417	-6.583%
2026-01-07	10.5900	10.6800	10.5100	10.6700	+2.695%	55,536	-7.634%
2026-01-06	10.3300	10.3900	10.2708	10.3900	+3.075%	60,551	-5.144%
2026-01-05	9.9800	10.1100	9.9800	10.0800	+0.699%	122,817	-2.227%
2026-01-02	9.9600	10.0310	9.9200	10.0100	+2.195%	32,629	-1.543%
2025-12-31	9.8140	9.8700	9.7950	9.7950	-0.624%	36,820	+0.618%
2025-12-30	9.8000	9.9050	9.8000	9.8565	+0.474%	24,413	-0.010%
2025-12-29	9.8200	9.8500	9.7450	9.8100	-0.406%	16,618	+0.464%
2025-12-26	9.8800	9.9200	9.8500	9.8500	-0.505%	12,714	+0.056%
2025-12-24	9.8560	9.9200	9.8560	9.9000	+0.101%	2,550	-0.449%
2025-12-23	9.9100	9.9100	9.8300	9.8900	-1.001%	9,240	-0.349%
2025-12-22	9.9800	10.0025	9.9600	9.9900	0.000%	29,160	-1.346%
2025-12-19	10.0300	10.0400	9.9600	9.9900	-0.991%	27,774	-1.346%
2025-12-18	10.1000	10.1200	10.0630	10.0900	+1.102%	41,836	-2.324%
2025-12-17	9.9700	10.0400	9.9600	9.9800	-0.894%	22,454	-1.247%
2025-12-16	10.1500	10.1600	10.0400	10.0700	+1.003%	57,685	-2.130%
2025-12-15	9.9800	10.0000	9.9100	9.9700	+0.707%	78,035	-1.148%
2025-12-12	9.7900	9.9000	9.7900	9.9000	+4.408%	90,453	-0.449%
2025-12-11	9.4400	9.5150	9.4400	9.4820	+1.520%	9,019	+3.939%
2025-12-10	9.3500	9.3500	9.2300	9.3400	-0.744%	18,480	+5.519%
2025-12-09	9.3900	9.4350	9.3800	9.4100	-1.723%	19,591	+4.734%
2025-12-08	9.6700	9.6800	9.5525	9.5750	+0.157%	41,586	+2.930%
2025-12-05	9.5300	9.5900	9.5100	9.5600	+0.105%	13,928	+3.091%
2025-12-04	9.5500	9.5700	9.5100	9.5500	-0.417%	19,767	+3.199%
2025-12-03	9.5150	9.6000	9.5150	9.5900	-0.725%	19,090	+2.769%
2025-12-02	9.6300	9.6900	9.6000	9.6600	-0.001%	135,375	+2.024%
2025-12-01	9.6200	9.7050	9.6100	9.6601	+0.731%	43,063	+2.023%
2025-11-28	9.5400	9.5900	9.5300	9.5900	+1.805%	45,371	+2.769%
2025-11-26	9.4100	9.5400	9.4100	9.4200	-0.317%	30,577	+4.623%
2025-11-25	9.3400	9.4900	9.3300	9.4500	+1.504%	61,391	+4.291%
2025-11-24	9.2199	9.3500	9.2000	9.3100	+1.306%	101,155	+5.859%
2025-11-21	9.0500	9.2100	9.0400	9.1900	+4.313%	71,717	+7.242%
2025-11-20	9.0010	9.0400	8.8100	8.8100	-3.505%	56,379	+11.867%
2025-11-19	8.9401	9.2600	8.9401	9.1300	+3.632%	90,350	+7.946%
2025-11-18	8.8500	8.8800	8.7500	8.8100	+0.456%	49,846	+11.867%
2025-11-17	8.6700	8.9500	8.6700	8.7700	-3.838%	58,974	+12.377%
2025-11-14	9.0600	9.1300	9.0500	9.1200	+1.333%	79,037	+8.065%
2025-11-13	8.8500	9.1300	8.8500	9.0000	-0.881%	36,035	+9.506%
2025-11-12	8.8300	9.1000	8.8300	9.0800	+1.001%	29,602	+8.541%
2025-11-11	8.9100	9.0000	8.8850	8.9900	+2.743%	57,060	+9.627%
2025-11-10	8.4000	8.9000	8.4000	8.7500	+3.330%	46,343	+12.634%
2025-11-07	8.4200	8.4800	8.3708	8.4680	-1.877%	62,553	+16.385%
2025-11-06	8.6450	8.7000	8.5750	8.6300	-2.925%	53,999	+14.200%
2025-11-05	8.8300	8.9300	8.7800	8.8900	-0.112%	96,475	+10.861%
2025-11-04	8.8945	8.9500	8.8400	8.9000	-3.575%	175,527	+10.736%
2025-11-03	9.1000	9.2500	9.0600	9.2300	+5.873%	185,240	+6.777%
2025-10-31	8.5800	8.7370	8.5700	8.7180	+2.084%	61,724	+13.048%
2025-10-30	8.4150	8.5960	8.4100	8.5400	+7.018%	101,446	+15.404%
2025-10-29	8.0380	8.0800	7.9800	7.9800	-0.623%	34,936	+23.503%
2025-10-28	8.0100	8.0600	8.0010	8.0300	+1.006%	43,906	+22.733%
2025-10-27	7.9600	7.9700	7.9100	7.9500	-0.811%	38,882	+23.969%
2025-10-24	7.9700	8.0200	7.9500	8.0150	-0.460%	40,876	+22.963%
2025-10-23	8.0900	8.0950	8.0102	8.0520	-1.685%	51,619	+22.398%
2025-10-22	8.2070	8.2500	8.1775	8.1900	-1.147%	25,210	+20.336%
2025-10-21	8.3200	8.3550	8.2700	8.2850	-1.953%	54,088	+18.956%
2025-10-20	8.4100	8.5000	8.4100	8.4500	+0.476%	22,892	+16.633%
2025-10-17	8.4200	8.4550	8.3800	8.4100	-0.825%	23,816	+17.188%
2025-10-16	8.4100	8.5210	8.3800	8.4800	+1.254%	40,574	+16.221%
2025-10-15	8.4000	8.4300	8.3200	8.3750	-2.503%	36,695	+17.678%
2025-10-14	8.3900	8.6100	8.3800	8.5900	+1.178%	58,818	+14.732%
2025-10-13	8.4750	8.5300	8.4750	8.4900	+0.473%	27,052	+16.084%
2025-10-10	8.6100	8.6255	8.4500	8.4500	-2.199%	30,487	+16.633%
2025-10-09	8.7699	8.7699	8.6300	8.6400	+0.699%	63,039	+14.068%
2025-10-08	8.5500	8.5900	8.5300	8.5800	+0.586%	42,719	+14.866%
2025-10-07	8.5800	8.5900	8.5100	8.5300	-0.082%	23,819	+15.539%
2025-10-06	8.5050	8.5400	8.4975	8.5370	-0.187%	28,949	+15.445%
2025-10-03	8.6250	8.6400	8.5400	8.5530	-0.547%	46,639	+15.229%
2025-10-02	8.5490	8.6100	8.4900	8.6000	+0.233%	40,556	+14.599%
2025-10-01	8.5900	8.6040	8.5150	8.5800	+1.659%	45,631	+14.866%
2025-09-30	8.4100	8.4500	8.3800	8.4400	-6.637%	145,450	+16.771%
2025-09-29	9.1100	9.1100	9.0100	9.0400	+0.444%	33,050	+9.021%
2025-09-26	9.0300	9.0600	8.9700	9.0000	+1.810%	72,690	+9.506%
2025-09-25	8.8100	8.8700	8.7900	8.8400	+1.144%	62,996	+11.488%
2025-09-24	8.7800	8.7800	8.7400	8.7400	+0.691%	20,733	+12.763%
2025-09-23	8.6800	8.7320	8.6700	8.6800	+1.166%	21,669	+13.543%
2025-09-22	8.5900	8.6050	8.5400	8.5800	-1.152%	103,666	+14.866%
2025-09-19	8.6602	8.7000	8.5900	8.6800	-1.026%	24,310	+13.543%
2025-09-18	8.7400	8.8000	8.7200	8.7700	-0.228%	44,420	+12.377%
2025-09-17	8.7500	8.9000	8.7500	8.7900	+0.228%	26,368	+12.122%
2025-09-16	8.7100	8.7800	8.6903	8.7700	+1.037%	34,396	+12.377%
2025-09-15	8.6800	8.7230	8.6500	8.6800	-0.115%	61,673	+13.543%
2025-09-12	8.6500	8.7100	8.6500	8.6900	-1.250%	12,668	+13.412%
2025-09-11	8.7900	8.8100	8.7400	8.8000	+1.852%	12,660	+11.994%
2025-09-10	8.7300	8.7380	8.6200	8.6400	-2.373%	18,220	+14.068%
2025-09-09	8.8390	8.8600	8.8200	8.8500	-0.113%	20,870	+11.362%
2025-09-08	8.8200	8.8660	8.8000	8.8600	+0.510%	16,377	+11.236%
2025-09-05	8.8410	8.8500	8.7600	8.8150	+1.672%	12,322	+11.804%
2025-09-04	8.6800	8.7100	8.6500	8.6700	-2.442%	34,814	+13.674%
2025-09-03	8.8900	9.0100	8.8200	8.8870	-0.925%	44,886	+10.898%
2025-09-02	8.9500	9.0100	8.9400	8.9700	-3.184%	38,345	+9.872%
2025-08-29	9.2500	9.2750	9.2400	9.2650	-0.054%	16,800	+6.373%
2025-08-28	9.2900	9.3200	9.2550	9.2700	-0.323%	30,248	+6.316%
2025-08-27	9.2600	9.3000	9.1400	9.3000	-1.691%	20,413	+5.973%
2025-08-26	9.4400	9.4650	9.4300	9.4600	0.000%	44,826	+4.181%
2025-08-25	9.6600	9.6650	9.4600	9.4600	-1.969%	29,216	+4.181%
2025-08-22	9.4700	9.6700	9.4400	9.6500	+2.780%	31,848	+2.130%
2025-08-21	9.4100	9.4300	9.3790	9.3890	-2.198%	34,780	+4.969%
2025-08-20	9.5800	9.6000	9.5300	9.6000	-0.208%	78,909	+2.661%
2025-08-19	9.6300	9.7000	9.6100	9.6200	+0.418%	89,279	+2.448%
2025-08-18	9.5800	9.5900	9.5400	9.5800	-1.135%	33,583	+2.876%
2025-08-15	9.6600	9.7198	9.6600	9.6900	+1.148%	46,183	+1.708%
2025-08-14	9.5500	9.5800	9.5300	9.5800	+1.268%	52,985	+2.876%
2025-08-13	9.4700	9.4800	9.4400	9.4600	+0.745%	24,932	+4.181%
2025-08-12	9.3500	9.3900	9.2900	9.3900	+1.048%	55,281	+4.957%
2025-08-11	9.2900	9.3140	9.2700	9.2926	-0.294%	49,286	+6.058%
2025-08-08	9.2400	9.3620	9.2200	9.3200	+1.415%	48,381	+5.746%
2025-08-07	9.2400	9.2401	9.1200	9.1900	+3.959%	117,315	+7.242%
2025-08-06	8.7500	8.8400	8.7400	8.8400	+3.151%	40,987	+11.488%
2025-08-05	8.5700	8.6000	8.5240	8.5700	+1.121%	23,789	+15.000%
2025-08-04	8.5200	8.5200	8.4500	8.4750	+1.134%	116,364	+16.289%
2025-08-01	8.3700	8.4380	8.3300	8.3800	-1.758%	46,277	+17.607%
2025-07-31	8.5300	8.6200	8.5000	8.5300	+0.827%	49,406	+15.539%
2025-07-30	8.5801	8.6000	8.4400	8.4600	-3.414%	173,370	+16.495%
2025-07-29	8.8000	8.8016	8.7550	8.7590	-0.341%	14,963	+12.519%
2025-07-28	8.8300	8.8400	8.7700	8.7890	-2.884%	19,577	+12.134%
2025-07-25	8.8800	9.0500	8.8800	9.0500	+0.892%	15,809	+8.901%
2025-07-24	8.9700	8.9945	8.9500	8.9700	-1.211%	38,097	+9.872%
2025-07-23	9.0400	9.0800	8.9500	9.0800	+3.594%	21,918	+8.541%
2025-07-22	8.6501	8.7650	8.6400	8.7650	+0.631%	17,369	+12.442%
2025-07-21	8.6800	8.7645	8.6700	8.7100	+1.397%	29,919	+13.152%
2025-07-18	8.7000	8.7000	8.5500	8.5900	-0.911%	23,287	+14.732%
2025-07-17	8.6400	8.6900	8.6045	8.6690	+0.092%	14,855	+13.687%
2025-07-16	8.6600	8.6900	8.5800	8.6610	+1.715%	38,213	+13.792%
2025-07-15	8.5800	8.5800	8.5150	8.5150	-0.526%	8,980	+15.743%
2025-07-14	8.5200	8.5690	8.5000	8.5600	-0.523%	16,098	+15.134%
2025-07-11	8.6910	8.6910	8.5900	8.6050	-1.601%	8,086	+14.532%
2025-07-10	8.7500	8.7500	8.7115	8.7450	+0.218%	20,615	+12.699%
2025-07-09	8.7400	8.7401	8.6490	8.7260	+0.646%	33,686	+12.944%
2025-07-08	8.7550	8.7550	8.5100	8.6700	+2.422%	34,978	+13.674%
2025-07-07	8.1900	8.5800	8.1900	8.4650	-1.340%	14,889	+16.426%
2025-07-03	8.6000	8.6550	8.5800	8.5800	-0.533%	27,502	+14.866%
2025-07-02	8.7000	8.7000	8.5300	8.6260	+0.762%	29,460	+14.253%
2025-07-01	8.5000	8.6194	8.4500	8.5608	+1.431%	12,188	+15.124%
2025-06-30	8.3900	8.4700	8.1800	8.4400	+0.957%	52,953	+16.771%
2025-06-27	8.3800	8.4400	8.3100	8.3600	+0.771%	44,580	+17.889%
2025-06-26	8.3000	8.3200	8.2200	8.2960	+0.448%	15,443	+18.798%
2025-06-25	8.1600	8.2590	8.1200	8.2590	-1.561%	50,539	+19.330%
2025-06-24	8.3400	8.4300	8.3400	8.3900	+5.934%	85,988	+17.467%
2025-06-23	7.7400	7.9200	7.7200	7.9200	+0.988%	82,211	+24.438%
2025-06-20	7.8600	7.9500	7.7700	7.8425	+0.032%	31,088	+25.668%
2025-06-18	7.7700	7.9400	7.7600	7.8400	+0.706%	102,679	+25.708%
2025-06-17	7.9200	7.9200	7.7400	7.7850	-2.930%	34,951	+26.596%
2025-06-16	8.0900	8.1900	8.0200	8.0200	+0.881%	57,110	+22.887%
2025-06-13	7.8500	7.9500	7.8200	7.9500	-2.843%	62,862	+23.969%
2025-06-12	8.1700	8.2500	8.1700	8.1826	-2.472%	29,024	+20.445%
2025-06-11	8.4500	8.4600	8.3900	8.3900	-0.119%	42,534	+17.467%
2025-06-10	8.3500	8.4200	8.3500	8.4000	+0.599%	39,655	+17.327%
2025-06-09	8.3000	8.4000	8.2500	8.3500	+2.078%	49,472	+18.030%
2025-06-06	8.0800	8.2400	8.0800	8.1800	+1.552%	557,429	+20.483%
2025-06-05	8.0800	8.0800	8.0000	8.0550	-2.717%	53,457	+22.353%
2025-06-04	8.2000	8.3100	8.1700	8.2800	+1.595%	58,016	+19.028%
2025-06-03	8.0700	8.1600	8.0200	8.1500	+0.493%	47,232	+20.926%
2025-06-02	7.9600	8.1200	7.9500	8.1100	+1.629%	39,678	+21.523%
2025-05-30	7.9700	8.0100	7.9100	7.9800	+0.377%	65,250	+23.503%
2025-05-29	8.0200	8.0250	7.8900	7.9500	+2.581%	61,237	+23.969%
2025-05-28	7.7200	7.7500	7.6800	7.7500	+1.043%	41,391	+27.168%
2025-05-27	7.6800	7.6800	7.6206	7.6700	+3.230%	94,556	+28.494%
2025-05-23	7.3700	7.4500	7.3700	7.4300	-0.668%	45,388	+32.645%
2025-05-22	7.4500	7.5200	7.4500	7.4800	-0.267%	43,468	+31.758%
2025-05-21	7.6600	7.6600	7.4880	7.5000	-0.990%	69,278	+31.407%
2025-05-20	7.5400	7.6100	7.5400	7.5750	+0.866%	23,248	+30.106%
2025-05-19	7.3550	7.5400	7.3550	7.5100	+0.133%	54,837	+31.232%
2025-05-16	7.3900	7.5300	7.2132	7.5000	+1.215%	21,234	+31.407%
2025-05-15	7.5400	7.5400	7.3300	7.4100	+2.201%	18,176	+33.003%
2025-05-14	7.2750	7.3500	7.2250	7.2504	-1.221%	40,247	+35.930%
2025-05-13	7.3000	7.5500	7.2800	7.3400	+0.548%	28,132	+34.271%
2025-05-12	7.3700	7.3900	7.1870	7.3000	+3.023%	38,215	+35.007%
2025-05-09	6.8400	7.1200	6.8400	7.0858	-0.200%	44,918	+39.088%
2025-05-08	7.1000	7.1200	7.0600	7.1000	-2.646%	19,021	+38.810%
2025-05-07	7.3000	7.3000	7.2100	7.2930	-0.160%	18,897	+35.136%
2025-05-06	7.3700	7.5000	7.2921	7.3047	-0.886%	46,502	+34.920%
2025-05-05	7.4000	7.5660	7.3600	7.3700	+0.821%	62,236	+33.725%
2025-05-02	7.3300	7.3400	7.2800	7.3100	+1.387%	60,782	+34.822%
2025-05-01	7.1000	7.3799	7.1000	7.2100	+1.122%	36,735	+36.692%
2025-04-30	7.1000	7.3200	7.0900	7.1300	-0.280%	25,302	+38.226%
2025-04-29	7.0199	7.1500	7.0000	7.1500	-3.898%	54,039	+37.839%
2025-04-28	7.4500	7.4800	7.3270	7.4400	+0.677%	30,295	+32.466%
2025-04-25	7.2950	7.4100	7.2900	7.3900	+0.998%	35,122	+33.363%
2025-04-24	7.2450	7.3200	7.1912	7.3170	+0.924%	25,175	+34.693%
2025-04-23	7.2900	7.3300	7.2100	7.2500	+1.370%	62,067	+35.938%
2025-04-22	7.0400	7.1600	7.0300	7.1520	+2.464%	55,600	+37.801%
2025-04-21	6.6500	7.0800	6.6500	6.9800	-0.286%	47,656	+41.196%
2025-04-17	6.9300	7.0300	6.9300	7.0000	+0.143%	36,554	+40.793%
2025-04-16	6.9897	7.1000	6.9400	6.9900	+1.304%	44,218	+40.994%
2025-04-15	6.9000	6.9800	6.8600	6.9000	+0.877%	55,193	+42.833%
2025-04-14	6.8800	6.9964	6.8400	6.8400	+0.655%	127,707	+44.086%
2025-04-11	6.6400	6.8300	6.6023	6.7955	+2.342%	65,298	+45.030%
2025-04-10	6.8000	6.8000	6.4600	6.6400	-4.871%	77,828	+48.426%
2025-04-09	6.3200	6.9800	6.3200	6.9800	+10.443%	129,773	+41.196%
2025-04-08	6.5150	6.5150	6.2100	6.3200	-1.558%	91,596	+55.941%
2025-04-07	6.2400	6.6350	6.2200	6.4200	-1.587%	126,904	+53.512%
2025-04-04	6.6700	6.6700	6.4802	6.5235	-5.730%	47,879	+51.077%
2025-04-03	7.0800	7.0800	6.9200	6.9200	-3.916%	55,447	+42.421%
2025-04-02	7.0900	7.2300	7.0700	7.2020	+0.868%	25,985	+36.844%
2025-04-01	7.2500	7.2500	7.1400	7.1400	-2.058%	51,273	+38.032%
2025-03-31	7.1900	7.2900	7.1400	7.2900	-3.059%	81,800	+35.192%
2025-03-28	7.6000	7.6000	7.5150	7.5200	-2.918%	37,607	+31.057%
2025-03-27	7.7000	7.7800	7.6737	7.7460	-0.501%	31,453	+27.233%
2025-03-26	7.9000	7.9300	7.7700	7.7850	-2.321%	33,093	+26.596%
2025-03-25	8.0500	8.0601	7.9650	7.9700	+0.631%	20,625	+23.657%
2025-03-24	7.9700	8.0710	7.8700	7.9200	-0.876%	96,493	+24.438%
2025-03-21	7.9600	8.0200	7.9000	7.9900	-1.273%	64,127	+23.348%
2025-03-20	8.1700	8.2300	8.0930	8.0930	-3.194%	26,028	+21.778%
2025-03-19	8.3000	8.3600	8.2500	8.3600	-1.182%	39,528	+17.889%
2025-03-18	8.5000	8.5200	8.4000	8.4600	+0.714%	50,861	+16.495%
2025-03-17	8.3100	8.4400	8.2900	8.4000	+2.439%	58,714	+17.327%
2025-03-14	8.2900	8.3200	8.1425	8.2000	+2.500%	68,437	+20.189%
2025-03-13	8.0300	8.1100	7.9700	8.0000	+1.846%	42,977	+23.194%
2025-03-12	7.8700	7.9400	7.8000	7.8550	-3.264%	71,943	+25.468%
2025-03-11	8.2400	8.2700	8.0550	8.1200	-3.757%	111,660	+21.373%
2025-03-10	8.3800	8.4900	8.3650	8.4370	-2.733%	90,886	+16.813%
2025-03-07	8.4600	8.7000	8.4400	8.6741	+2.048%	136,152	+13.620%
2025-03-06	8.6700	8.7750	8.4200	8.5000	+9.819%	385,218	+15.947%
2025-03-05	7.5400	7.7550	7.5400	7.7400	+8.555%	154,539	+27.332%
2025-03-04	7.1000	7.2000	6.9704	7.1300	-1.247%	79,854	+38.226%
2025-03-03	7.2100	7.3000	7.1603	7.2200	+1.977%	203,105	+36.503%
2025-02-28	7.1000	7.1600	7.0400	7.0800	+0.426%	48,456	+39.202%
2025-02-27	7.0600	7.1200	7.0300	7.0500	-0.704%	56,717	+39.794%
2025-02-26	7.0700	7.1500	7.0600	7.1000	+1.140%	117,587	+38.810%
2025-02-25	7.0200	7.0400	6.9303	7.0200	+2.933%	48,473	+40.392%
2025-02-24	6.8500	6.8700	6.8100	6.8200	+3.177%	49,063	+44.509%
2025-02-21	6.6700	6.6800	6.6000	6.6100	-1.343%	46,127	+49.100%
2025-02-20	6.7200	6.7500	6.6600	6.7000	+0.752%	31,764	+47.097%
2025-02-19	6.5800	6.6600	6.5800	6.6500	-4.317%	68,101	+48.203%
2025-02-18	7.0500	7.0650	6.9500	6.9500	-0.856%	64,967	+41.806%
2025-02-14	7.0300	7.0400	7.0100	7.0100	-0.284%	33,263	+40.592%

.dark-mode .G5TsRk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G5TsRk{ color: #333333; background-color: white; border: 2px solid #333333; }DLAKYDEUTSCHE LUFTHANSA S/ADRstock OTC ADR

DLAKY
DEUTSCHE LUFTHANSA S/ADR
stock OTC ADR