Deutsche Lufthansa AG (DLAKF) stock
DLAKFOTCAlso trades as DLAKY
$7.68+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Deutsche Lufthansa share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$7.68
0.00% on the day
52-week range
$7.68 – $12.25
-37.3% from the high
Change over 52 weeks
-9.2%
From $8.46 on Oct 17, 2025
Average volume
1,522
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $7.68 | $7.68 | $7.68 | $7.68 | 0.00% | 0 |
| Oct 16, 2026 | $7.68 | $7.68 | $7.68 | $7.68 | 0.00% | 0 |
| Oct 15, 2026 | $7.68 | $7.68 | $7.68 | $7.68 | 0.00% | 0 |
| Oct 14, 2026 | $8.00 | $8.10 | $7.68 | $7.68 | -4.95% | 9,975 |
| Oct 13, 2026 | $8.08 | $8.08 | $8.08 | $8.08 | +0.02% | 0 |
| Oct 12, 2026 | $8.07 | $8.08 | $8.07 | $8.08 | -3.25% | 11,074 |
| Oct 9, 2026 | $8.35 | $8.35 | $8.35 | $8.35 | 0.00% | 0 |
| Oct 8, 2026 | $8.35 | $8.35 | $8.35 | $8.35 | +0.02% | 0 |
| Oct 7, 2026 | $8.35 | $8.35 | $8.35 | $8.35 | -5.14% | 114 |
| Oct 6, 2026 | $8.80 | $8.80 | $8.80 | $8.80 | +0.11% | 222 |
| Oct 5, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | 0.00% | 0 |
| Oct 2, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | 0.00% | 0 |
| Oct 1, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | 0.00% | 0 |
| Sep 30, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | 0.00% | 0 |
| Sep 29, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | +5.31% | 226 |
| Sep 28, 2026 | $8.35 | $8.35 | $8.35 | $8.35 | -1.34% | 219 |
| Sep 25, 2026 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 0 |
| Sep 24, 2026 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 0 |
| Sep 23, 2026 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 0 |
| Sep 22, 2026 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 0 |
| Sep 21, 2026 | $8.46 | $8.46 | $8.46 | $8.46 | -2.76% | 122 |
| Sep 18, 2026 | $8.70 | $8.70 | $8.70 | $8.70 | 0.00% | 0 |
| Sep 17, 2026 | $8.70 | $8.70 | $8.70 | $8.70 | 0.00% | 0 |
| Sep 16, 2026 | $8.70 | $8.70 | $8.70 | $8.70 | 0.00% | 0 |
| Sep 15, 2026 | $8.70 | $8.70 | $8.70 | $8.70 | -2.14% | 250 |
| Sep 14, 2026 | $8.89 | $8.89 | $8.89 | $8.89 | 0.00% | 0 |
| Sep 11, 2026 | $9.50 | $9.50 | $8.89 | $8.89 | +0.11% | 1,100 |
| Sep 10, 2026 | $8.90 | $8.90 | $8.88 | $8.88 | -1.33% | 1,200 |
| Sep 9, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | -6.74% | 150 |
| Sep 8, 2026 | $9.65 | $9.65 | $9.65 | $9.65 | 0.00% | 0 |
| Sep 4, 2026 | $9.65 | $9.65 | $9.65 | $9.65 | +9.16% | 100 |
| Sep 3, 2026 | $8.84 | $8.84 | $8.84 | $8.84 | 0.00% | 0 |
| Sep 2, 2026 | $8.84 | $8.84 | $8.84 | $8.84 | -4.95% | 300 |
| Sep 1, 2026 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 0 |
| Aug 31, 2026 | $9.30 | $9.30 | $9.30 | $9.30 | 0.00% | 150 |
| Aug 28, 2026 | $9.50 | $9.50 | $9.30 | $9.30 | -5.58% | 300 |
| Aug 27, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | 0.00% | 0 |
| Aug 26, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | +5.57% | 211 |
| Aug 25, 2026 | $9.33 | $9.33 | $9.33 | $9.33 | 0.00% | 0 |
| Aug 24, 2026 | $9.33 | $9.33 | $9.33 | $9.33 | 0.00% | 615 |
| Aug 21, 2026 | $9.33 | $9.33 | $9.33 | $9.33 | 0.00% | 0 |
| Aug 20, 2026 | $9.33 | $9.33 | $9.33 | $9.33 | 0.00% | 0 |
| Aug 19, 2026 | $9.33 | $9.33 | $9.33 | $9.33 | 0.00% | 0 |
| Aug 18, 2026 | $9.33 | $9.33 | $9.33 | $9.33 | 0.00% | 0 |
| Aug 17, 2026 | $9.00 | $9.33 | $9.00 | $9.33 | +3.32% | 274 |
| Aug 14, 2026 | $9.03 | $9.03 | $9.03 | $9.03 | 0.00% | 0 |
| Aug 13, 2026 | $9.03 | $9.03 | $9.03 | $9.03 | -9.79% | 890 |
| Aug 12, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +10.24% | 130 |
| Aug 11, 2026 | $9.08 | $9.08 | $9.08 | $9.08 | 0.00% | 0 |
| Aug 10, 2026 | $9.63 | $10.09 | $9.08 | $9.08 | -3.09% | 1,030 |
| Aug 7, 2026 | $9.37 | $9.37 | $9.37 | $9.37 | 0.00% | 0 |
| Aug 6, 2026 | $9.37 | $9.37 | $9.37 | $9.37 | -3.80% | 600 |
| Aug 5, 2026 | $9.74 | $9.74 | $9.74 | $9.74 | 0.00% | 0 |
| Aug 4, 2026 | $8.96 | $10.16 | $8.96 | $9.74 | +7.03% | 830 |
| Aug 3, 2026 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Jul 31, 2026 | $9.10 | $9.10 | $9.10 | $9.10 | +0.66% | 925 |
| Jul 30, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Jul 29, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| Jul 28, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | -0.04% | 0 |
| Jul 27, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | -9.83% | 221 |
| Jul 24, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 0 |
| Jul 23, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 0 |
| Jul 22, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 0 |
| Jul 21, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | +0.05% | 0 |
| Jul 20, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | -6.22% | 20,490 |
| Jul 17, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | 0.00% | 0 |
| Jul 16, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | 0.00% | 0 |
| Jul 15, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | 0.00% | 0 |
| Jul 14, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | 0.00% | 0 |
| Jul 13, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | 0.00% | 0 |
| Jul 10, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | -5.81% | 221 |
| Jul 9, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | 0.00% | 0 |
| Jul 8, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | -0.04% | 0 |
| Jul 7, 2026 | $11.35 | $11.35 | $11.35 | $11.35 | -1.26% | 330 |
| Jul 6, 2026 | $12.25 | $12.25 | $11.50 | $11.50 | +3.98% | 1,160 |
| Jul 2, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | +11.72% | 173 |
| Jul 1, 2026 | $11.10 | $11.10 | $9.90 | $9.90 | -6.36% | 23,022 |
| Jun 30, 2026 | $11.16 | $11.16 | $10.57 | $10.57 | +8.99% | 1,155 |
| Jun 29, 2026 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | 0 |
| Jun 26, 2026 | $10.88 | $10.88 | $9.70 | $9.70 | -8.14% | 444 |
| Jun 25, 2026 | $10.56 | $10.56 | $10.56 | $10.56 | +0.03% | 0 |
| Jun 24, 2026 | $10.67 | $10.67 | $10.50 | $10.56 | +3.40% | 28,200 |
| Jun 23, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +0.04% | 0 |
| Jun 22, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | -0.91% | 20,603 |
| Jun 18, 2026 | $9.82 | $10.30 | $9.82 | $10.30 | +0.88% | 6,103 |
| Jun 17, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | -0.00% | 0 |
| Jun 16, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +2.90% | 150 |
| Jun 15, 2026 | $10.25 | $10.25 | $9.92 | $9.92 | +1.04% | 1,681 |
| Jun 12, 2026 | $9.90 | $9.90 | $9.82 | $9.82 | +6.97% | 2,008 |
| Jun 11, 2026 | $9.18 | $9.18 | $9.18 | $9.18 | 0.00% | 0 |
| Jun 10, 2026 | $9.18 | $9.18 | $9.18 | $9.18 | 0.00% | 0 |
| Jun 9, 2026 | $9.39 | $9.39 | $9.18 | $9.18 | -6.52% | 700 |
| Jun 8, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | 0 |
| Jun 5, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | +0.03% | 0 |
| Jun 4, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | -1.82% | 263 |
| Jun 3, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Jun 2, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Jun 1, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 20,550 |
| May 29, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +5.60% | 100 |
| May 28, 2026 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| May 27, 2026 | $9.47 | $9.47 | $9.47 | $9.47 | 0.00% | 0 |
| May 26, 2026 | $9.47 | $9.47 | $9.47 | $9.47 | -1.46% | 1,129 |
| May 22, 2026 | $9.61 | $9.61 | $9.61 | $9.61 | +10.08% | 1,651 |
| May 21, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | +0.92% | 507 |
| May 20, 2026 | $8.48 | $8.65 | $8.48 | $8.65 | -7.98% | 900 |
| May 19, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | 0.00% | 0 |
| May 18, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | -0.32% | 341 |
| May 15, 2026 | $9.43 | $9.43 | $9.43 | $9.43 | -0.21% | 200 |
| May 14, 2026 | $9.45 | $9.45 | $9.45 | $9.45 | 0.00% | 590 |
| May 13, 2026 | $9.45 | $9.45 | $9.45 | $9.45 | 0.00% | 0 |
| May 12, 2026 | $9.45 | $9.45 | $9.45 | $9.45 | +1.50% | 29,588 |
| May 11, 2026 | $9.31 | $9.31 | $9.31 | $9.31 | +1.42% | 241 |
| May 8, 2026 | $9.18 | $9.18 | $9.18 | $9.18 | -5.36% | 166 |
| May 7, 2026 | $9.70 | $9.70 | $9.70 | $9.70 | +9.11% | 3,062 |
| May 6, 2026 | $8.89 | $8.89 | $8.89 | $8.89 | 0.00% | 0 |
| May 5, 2026 | $8.89 | $8.89 | $8.89 | $8.89 | 0.00% | 0 |
| May 4, 2026 | $8.89 | $8.89 | $8.89 | $8.89 | +2.72% | 166 |
| May 1, 2026 | $8.65 | $8.65 | $8.65 | $8.65 | +5.54% | 210 |
| Apr 30, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | 0.00% | 0 |
| Apr 29, 2026 | $8.40 | $8.40 | $8.20 | $8.20 | -2.38% | 1,625 |
| Apr 28, 2026 | $8.40 | $8.40 | $8.40 | $8.40 | -5.23% | 2,735 |
| Apr 27, 2026 | $8.86 | $8.86 | $8.86 | $8.86 | +0.50% | 2,000 |
| Apr 24, 2026 | $8.60 | $9.05 | $8.27 | $8.82 | -1.01% | 2,981 |
| Apr 23, 2026 | $8.67 | $8.91 | $8.60 | $8.91 | -3.78% | 5,200 |
| Apr 22, 2026 | $9.26 | $9.26 | $9.26 | $9.26 | +6.81% | 200 |
| Apr 21, 2026 | $8.67 | $8.67 | $8.67 | $8.67 | -11.08% | 345 |
| Apr 20, 2026 | $9.75 | $9.75 | $9.75 | $9.75 | 0.00% | 0 |
| Apr 17, 2026 | $9.54 | $9.75 | $9.54 | $9.75 | +7.14% | 1,300 |
| Apr 16, 2026 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 210 |
| Apr 15, 2026 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Apr 14, 2026 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 93,200 |
| Apr 13, 2026 | $9.10 | $9.10 | $9.10 | $9.10 | -2.88% | 109 |
| Apr 10, 2026 | $9.37 | $9.37 | $9.37 | $9.37 | +0.05% | 0 |
| Apr 9, 2026 | $9.37 | $9.37 | $9.37 | $9.37 | +4.29% | 558 |
| Apr 8, 2026 | $8.98 | $8.98 | $8.98 | $8.98 | 0.00% | 0 |
| Apr 7, 2026 | $8.98 | $8.98 | $8.98 | $8.98 | 0.00% | 0 |
| Apr 6, 2026 | $8.98 | $8.98 | $8.98 | $8.98 | 0.00% | 0 |
| Apr 2, 2026 | $8.98 | $8.98 | $8.98 | $8.98 | 0.00% | 0 |
| Apr 1, 2026 | $8.98 | $8.98 | $8.98 | $8.98 | +2.28% | 2,000 |
| Mar 31, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | +2.93% | 890 |
| Mar 30, 2026 | $8.52 | $8.53 | $8.52 | $8.53 | +0.12% | 2,294 |
| Mar 27, 2026 | $8.52 | $8.52 | $8.52 | $8.52 | -6.27% | 748 |
| Mar 26, 2026 | $8.69 | $9.09 | $8.69 | $9.09 | +6.94% | 1,620 |
| Mar 25, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Mar 24, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Mar 23, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Mar 20, 2026 | $8.52 | $8.52 | $8.50 | $8.50 | -0.23% | 1,034 |
| Mar 19, 2026 | $8.52 | $8.52 | $8.52 | $8.52 | 0.00% | 0 |
| Mar 18, 2026 | $8.52 | $8.52 | $8.52 | $8.52 | -5.33% | 498 |
| Mar 17, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | +6.13% | 25,000 |
| Mar 16, 2026 | $8.48 | $8.48 | $8.48 | $8.48 | 0.00% | 0 |
| Mar 13, 2026 | $8.48 | $8.48 | $8.48 | $8.48 | 0.00% | 0 |
| Mar 12, 2026 | $9.56 | $9.56 | $8.48 | $8.48 | -9.30% | 389 |
| Mar 11, 2026 | $9.35 | $9.35 | $9.35 | $9.35 | +5.52% | 101 |
| Mar 10, 2026 | $8.86 | $8.86 | $8.86 | $8.86 | +0.06% | 0 |
| Mar 9, 2026 | $8.86 | $8.86 | $8.86 | $8.86 | -6.00% | 220 |
| Mar 6, 2026 | $9.42 | $9.42 | $9.42 | $9.42 | +0.05% | 0 |
| Mar 5, 2026 | $9.42 | $9.42 | $9.42 | $9.42 | -12.01% | 106,000 |
| Mar 4, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | 0.00% | 0 |
| Mar 3, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | 0.00% | 0 |
| Mar 2, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | 0.00% | 0 |
| Feb 27, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | 0.00% | 0 |
| Feb 26, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | +2.39% | 610 |
| Feb 25, 2026 | $10.45 | $10.45 | $10.45 | $10.45 | +0.05% | 0 |
| Feb 24, 2026 | $11.47 | $11.47 | $10.45 | $10.45 | -1.11% | 590 |
| Feb 23, 2026 | $11.00 | $11.00 | $10.56 | $10.56 | -3.19% | 2,318 |
| Feb 20, 2026 | $10.91 | $10.91 | $10.91 | $10.91 | 0.00% | 0 |
| Feb 19, 2026 | $10.91 | $10.91 | $10.91 | $10.91 | -0.01% | 0 |
| Feb 18, 2026 | $9.45 | $10.91 | $9.45 | $10.91 | +13.07% | 582 |
| Feb 17, 2026 | $10.75 | $10.75 | $9.65 | $9.65 | -8.70% | 2,080 |
| Feb 13, 2026 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 0 |
| Feb 12, 2026 | $10.47 | $10.57 | $10.38 | $10.57 | +6.77% | 4,036 |
| Feb 11, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Feb 10, 2026 | $10.65 | $10.65 | $9.90 | $9.90 | -12.08% | 830 |
| Feb 9, 2026 | $11.00 | $11.54 | $11.00 | $11.26 | +9.11% | 8,497 |
| Feb 6, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | +2.69% | 1,200 |
| Feb 5, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 0 |
| Feb 4, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 0 |
| Feb 3, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | -7.80% | 250 |
| Feb 2, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | 0 |
| Jan 30, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | 0 |
| Jan 29, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | +2.32% | 305 |
| Jan 28, 2026 | $10.39 | $10.65 | $10.39 | $10.65 | +0.50% | 4,518 |
| Jan 27, 2026 | $10.60 | $10.60 | $10.60 | $10.60 | +2.91% | 211 |
| Jan 26, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | 0.00% | 0 |
| Jan 23, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | 0.00% | 0 |
| Jan 22, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +3.00% | 194 |
| Jan 21, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +2.25% | 448 |
| Jan 20, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | 0.00% | 0 |
| Jan 16, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | 0.00% | 0 |
| Jan 15, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | -0.20% | 1,000 |
| Jan 14, 2026 | $9.80 | $9.80 | $9.80 | $9.80 | -3.92% | 253 |
| Jan 13, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Jan 12, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Jan 9, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 5,855 |
| Jan 8, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Jan 7, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Jan 6, 2026 | $10.30 | $10.30 | $10.20 | $10.20 | +4.08% | 2,470 |
| Jan 5, 2026 | $10.10 | $10.10 | $9.80 | $9.80 | -2.49% | 214 |
| Jan 2, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 0 |
| Dec 31, 2025 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 0 |
| Dec 30, 2025 | $9.85 | $10.05 | $9.85 | $10.05 | +2.13% | 595 |
| Dec 29, 2025 | $9.84 | $9.84 | $9.84 | $9.84 | +0.05% | 0 |
| Dec 26, 2025 | $9.84 | $9.84 | $9.84 | $9.84 | -3.58% | 1,500 |
| Dec 24, 2025 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Dec 23, 2025 | $10.20 | $10.20 | $10.20 | $10.20 | +1.60% | 100 |
| Dec 22, 2025 | $10.04 | $10.04 | $10.04 | $10.04 | -1.91% | 200 |
| Dec 19, 2025 | $10.15 | $10.52 | $10.14 | $10.23 | +12.34% | 7,036 |
| Dec 18, 2025 | $9.14 | $9.14 | $9.11 | $9.11 | -7.98% | 2,430 |
| Dec 17, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Dec 16, 2025 | $10.00 | $10.00 | $9.90 | $9.90 | -0.70% | 1,400 |
| Dec 15, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | +10.53% | 192 |
| Dec 12, 2025 | $9.02 | $9.02 | $9.02 | $9.02 | 0.00% | 0 |
| Dec 11, 2025 | $9.02 | $9.02 | $9.02 | $9.02 | -0.88% | 901 |
| Dec 10, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Dec 9, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Dec 8, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Dec 5, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Dec 4, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Dec 3, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | -5.21% | 170 |
| Dec 2, 2025 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 0 |
| Dec 1, 2025 | $9.60 | $9.60 | $9.60 | $9.60 | +1.05% | 900 |
| Nov 28, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Nov 26, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Nov 25, 2025 | $9.35 | $9.50 | $9.35 | $9.50 | +2.15% | 45,954 |
| Nov 24, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | +0.54% | 250 |
| Nov 21, 2025 | $9.25 | $9.25 | $9.25 | $9.25 | 0.00% | 0 |
| Nov 20, 2025 | $9.25 | $9.25 | $9.25 | $9.25 | 0.00% | 0 |
| Nov 19, 2025 | $9.25 | $9.25 | $9.25 | $9.25 | +8.70% | 16,025 |
| Nov 18, 2025 | $8.51 | $8.51 | $8.51 | $8.51 | 0.00% | 0 |
| Nov 17, 2025 | $8.51 | $8.51 | $8.51 | $8.51 | -6.48% | 901 |
| Nov 14, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Nov 13, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | +1.68% | 215 |
| Nov 12, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | +12.86% | 1,179 |
| Nov 11, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | 0.00% | 0 |
| Nov 10, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | 0.00% | 0 |
| Nov 7, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | -10.29% | 102 |
| Nov 6, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | 0.00% | 0 |
| Nov 5, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | -1.67% | 1,001 |
| Nov 4, 2025 | $8.99 | $8.99 | $8.99 | $8.99 | +0.06% | 0 |
| Nov 3, 2025 | $8.99 | $8.99 | $8.99 | $8.99 | +13.73% | 263 |
| Oct 31, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Oct 30, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | +0.03% | 0 |
| Oct 29, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | -1.28% | 200 |
| Oct 28, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Oct 27, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Oct 24, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | +2.17% | 120 |
| Oct 23, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Oct 22, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | -7.45% | 101 |
| Oct 21, 2025 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 0 |
| Oct 20, 2025 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 0 |
| Oct 17, 2025 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 0 |
| Oct 16, 2025 | $8.46 | $8.46 | $8.46 | $8.46 | +0.06% | 0 |
| Oct 15, 2025 | $8.46 | $8.46 | $8.46 | $8.46 | -1.00% | 200 |
| Oct 14, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | 0.00% | 0 |
| Oct 13, 2025 | $8.29 | $8.54 | $8.29 | $8.54 | -2.84% | 660 |
| Oct 10, 2025 | $8.79 | $8.79 | $8.79 | $8.79 | 0.00% | 0 |
| Oct 9, 2025 | $8.79 | $8.79 | $8.79 | $8.79 | +4.27% | 103 |
| Oct 8, 2025 | $8.43 | $8.43 | $8.43 | $8.43 | +0.06% | 0 |
| Oct 7, 2025 | $8.70 | $8.70 | $8.43 | $8.43 | – | 610 |
Seasonality
DLAKF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 0.5% | -5.2% | -2.9% | 5.2% | -3.7% | -1.8% | 0.4% | -5.9% | -1.3% | 14.0% | 3.5% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 8.5% | -1.8% | -17.9% | -6.6% | 27.2% | 5.7% | -13.9% | 2.2% | -5.5% | -12.6% | ||
| 2025 | 7.5% | 2.9% | 0.4% | -4.7% | 12.4% | 13.5% | 7.6% | 3.2% | -10.7% | -4.8% | 20.3% | 5.8% |
| 2024 | -3.8% | -7.8% | 0.6% | -6.7% | 0.3% | -13.7% | 4.0% | 2.1% | 6.7% | 0.9% | -5.1% | -0.6% |
| 2023 | 24.6% | -0.4% | 7.3% | -6.3% | -5.2% | -0.3% | 1.0% | -13.1% | -9.4% | -9.5% | 21.1% | 1.6% |
| 2022 | 11.3% | 5.3% | 5.3% | -10.5% | -3.5% | -18.6% | 2.5% | 1.0% | -5.1% | 19.5% | 15.4% | 4.9% |
| 2021 | -3.4% | 14.3% | -8.6% | -4.2% | 1.0% | -11.9% | 1.9% | -15.5% | -30.5% | -4.8% | -5.3% | 9.7% |
| 2020 | -14.0% | -15.0% | -27.6% | -5.0% | 12.4% | -1.9% | -11.6% | 19.6% | -18.8% | -2.4% | 40.1% | 13.1% |
| 2019 | 9.6% | 2.0% | -14.2% | 12.2% | 2.7% | -30.4% | -8.4% | -0.4% | 2.1% | 9.3% | 9.2% | -4.5% |
| 2018 | -2.8% | -5.7% | -5.9% | -6.5% | -6.5% | 1.9% | 1.2% | -7.8% | -0.2% | -23.8% | 24.5% | -7.1% |
| 2017 | 2.4% | 11.2% | 8.7% | 9.3% | 11.2% | 18.5% | -2.3% | 13.0% | 12.4% | 15.3% | 5.8% | 8.8% |
See a number that looks wrong?