TR4DER - DT.LUFTHANSA N [LHA.F] Historical Prices

DT.LUFTHANSA N - [Ticker: LHA.F]
Last Trade	28.22	Last Trade Time	2017-11-01 - 23:50:00
Variation	+0.92 (+3.37%)	Open	27.50
High	28.29	Low	27.20
Volume	44,558	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	27.30	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
LHA.F quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	49,400	14.95	14.95	14.52	14.65	00:00:00
2004-02-24	108,500	14.55	14.70	14.15	14.35	00:00:00
2004-02-25	77,200	14.15	14.50	14.12	14.23	00:00:00
2004-02-26	88,900	14.20	14.35	14.12	14.35	00:00:00
2004-02-27	67,800	14.40	14.48	14.27	14.40	00:00:00
2004-03-01	71,600	14.48	14.50	14.22	14.33	00:00:00
2004-03-02	70,200	14.43	14.63	14.40	14.54	00:00:00
2004-03-03	123,300	14.50	14.73	14.50	14.58	00:00:00
2004-03-04	87,500	14.65	14.85	14.65	14.80	00:00:00
2004-03-05	88,600	14.77	14.83	14.63	14.70	00:00:00
2004-03-08	87,100	14.75	14.93	14.70	14.70	00:00:00
2004-03-09	90,300	14.60	14.80	14.50	14.60	00:00:00
2004-03-10	72,300	14.58	14.65	14.38	14.41	00:00:00
2004-03-11	292,800	14.10	14.28	13.53	13.98	00:00:00
2004-03-12	567,200	13.25	13.76	13.00	13.74	00:00:00
2004-03-15	210,500	13.60	13.68	13.25	13.30	00:00:00
2004-03-16	147,800	13.25	13.50	13.10	13.28	00:00:00
2004-03-17	70,700	13.50	13.67	13.40	13.67	00:00:00
2004-03-18	96,900	13.55	13.63	13.01	13.01	00:00:00
2004-03-19	150,300	13.30	13.30	12.77	12.80	00:00:00
2004-03-22	238,500	12.87	12.87	12.28	12.34	00:00:00
2004-03-23	108,100	12.45	12.70	12.45	12.45	00:00:00
2004-03-24	69,900	12.52	12.72	12.45	12.55	00:00:00
2004-03-25	97,500	12.50	13.02	12.30	13.02	00:00:00
2004-03-26	105,000	13.30	13.52	13.10	13.12	00:00:00
2004-03-29	51,300	13.25	13.50	13.22	13.45	00:00:00
2004-03-30	57,100	13.50	13.50	13.30	13.43	00:00:00
2004-03-31	59,800	13.52	13.59	13.20	13.30	00:00:00
2004-04-01	78,600	13.38	13.85	13.38	13.65	00:00:00
2004-04-02	124,500	13.85	14.12	13.58	14.05	00:00:00
2004-04-05	104,500	14.07	14.26	14.03	14.15	00:00:00
2004-04-06	68,700	14.20	14.25	13.88	13.93	00:00:00
2004-04-07	95,500	13.85	14.08	13.85	13.90	00:00:00
2004-04-08	135,100	14.10	14.30	14.03	14.06	00:00:00
2004-04-09	0	14.06	14.06	14.06	14.06	00:00:00
2004-04-12	0	14.06	14.06	14.06	14.06	00:00:00
2004-04-13	79,000	14.20	14.32	14.15	14.15	00:00:00
2004-04-14	52,800	14.10	14.10	13.77	14.00	00:00:00
2004-04-15	62,000	13.90	14.15	13.65	13.70	00:00:00
2004-04-16	29,900	13.75	13.90	13.75	13.88	00:00:00
2004-04-19	47,200	13.78	13.78	13.62	13.70	00:00:00
2004-04-20	78,400	13.80	14.02	13.70	13.85	00:00:00
2004-04-21	59,500	13.70	13.95	13.67	13.78	00:00:00
2004-04-22	55,900	13.78	14.00	13.75	13.95	00:00:00
2004-04-23	46,100	14.05	14.13	13.87	14.00	00:00:00
2004-04-26	71,300	13.95	14.03	13.83	13.90	00:00:00
2004-04-27	51,300	13.88	13.97	13.80	13.93	00:00:00
2004-04-28	35,900	13.90	13.95	13.65	13.68	00:00:00
2004-04-29	97,000	13.61	13.61	13.23	13.23	00:00:00
2004-04-30	50,700	13.25	13.50	13.25	13.37	00:00:00
2004-05-03	57,600	13.30	13.49	13.14	13.47	00:00:00
2004-05-04	36,400	13.45	13.50	13.16	13.24	00:00:00
2004-05-05	144,000	13.15	13.15	12.61	12.88	00:00:00
2004-05-06	144,400	12.90	12.90	12.15	12.40	00:00:00
2004-05-07	87,000	12.45	12.80	12.43	12.68	00:00:00
2004-05-10	134,500	12.45	12.47	12.15	12.27	00:00:00
2004-05-11	137,700	12.55	12.70	12.45	12.62	00:00:00
2004-05-12	187,300	12.45	12.45	11.90	12.04	00:00:00
2004-05-13	105,800	12.10	12.33	12.05	12.22	00:00:00
2004-05-14	107,400	12.18	12.18	11.91	12.05	00:00:00
2004-05-17	84,300	11.90	11.98	11.65	11.96	00:00:00
2004-05-18	76,800	12.00	12.17	11.65	12.03	00:00:00
2004-05-19	66,000	12.30	12.64	12.30	12.58	00:00:00
2004-05-20	57,000	12.40	12.40	12.07	12.15	00:00:00
2004-05-21	81,500	12.25	12.38	11.95	12.10	00:00:00
2004-05-24	394,800	11.50	11.65	11.28	11.53	00:00:00
2004-05-25	172,900	11.44	11.49	11.26	11.49	00:00:00
2004-05-26	127,900	11.70	11.70	11.45	11.56	00:00:00
2004-05-27	107,900	11.65	11.72	11.50	11.60	00:00:00
2004-05-28	127,100	11.75	11.77	11.60	11.70	00:00:00
2004-05-31	24,400	11.70	11.70	11.58	11.62	00:00:00
2004-06-01	89,300	11.55	11.62	11.45	11.62	00:00:00
2004-06-02	96,800	11.60	11.72	11.53	11.68	00:00:00
2004-06-03	95,200	11.35	11.43	11.23	11.43	00:00:00
2004-06-04	115,900	11.40	11.41	11.27	11.40	00:00:00
2004-06-07	143,700	11.65	11.65	11.36	11.39	00:00:00
2004-06-08	137,700	11.45	11.59	11.37	11.54	00:00:00
2004-06-09	130,800	11.55	11.70	11.52	11.60	00:00:00
2004-06-10	47,000	11.60	11.60	11.46	11.51	00:00:00
2004-06-11	100,700	11.45	11.49	11.31	11.36	00:00:00
2004-06-14	273,100	11.30	11.32	10.84	10.87	00:00:00
2004-06-15	147,000	10.92	11.12	10.92	11.12	00:00:00
2004-06-16	91,900	11.18	11.32	11.15	11.23	00:00:00
2004-06-17	110,900	11.25	11.25	11.03	11.14	00:00:00
2004-06-18	81,300	11.10	11.16	11.03	11.11	00:00:00
2004-06-21	150,600	11.25	11.25	11.00	11.06	00:00:00
2004-06-22	125,700	11.00	11.02	10.63	10.83	00:00:00
2004-06-23	118,700	10.79	10.79	10.61	10.68	00:00:00
2004-06-24	108,500	10.80	10.94	10.75	10.79	00:00:00
2004-06-25	120,800	10.80	10.81	10.65	10.71	00:00:00
2004-06-28	101,300	10.80	11.09	10.78	11.00	00:00:00
2004-06-29	97,900	10.97	11.28	10.94	11.25	00:00:00
2004-06-30	119,800	11.25	11.46	11.20	11.21	00:00:00
2004-07-01	71,900	11.30	11.31	11.13	11.13	00:00:00
2004-07-02	83,200	11.10	11.13	10.90	11.00	00:00:00
2004-07-05	35,800	11.02	11.07	10.94	10.96	00:00:00
2004-07-06	57,300	11.05	11.05	10.81	10.83	00:00:00
2004-07-07	32,200	10.83	10.96	10.82	10.85	00:00:00
2004-07-08	92,100	10.80	10.80	10.51	10.63	00:00:00
2004-07-09	84,200	10.55	10.72	10.46	10.56	00:00:00
2004-07-12	69,900	10.53	10.66	10.52	10.55	00:00:00
2004-07-13	77,900	10.60	10.65	10.50	10.54	00:00:00
2004-07-14	153,400	10.47	10.47	10.22	10.40	00:00:00
2004-07-15	113,800	10.35	10.35	10.08	10.15	00:00:00
2004-07-16	103,600	10.11	10.18	10.01	10.04	00:00:00
2004-07-19	125,500	10.05	10.11	9.98	10.00	00:00:00
2004-07-20	114,300	9.99	10.13	9.91	10.05	00:00:00
2004-07-21	119,700	10.18	10.28	10.09	10.11	00:00:00
2004-07-22	140,800	10.00	10.03	9.88	9.99	00:00:00
2004-07-23	133,200	10.05	10.05	9.82	9.83	00:00:00
2004-07-26	142,500	9.87	9.95	9.76	9.76	00:00:00
2004-07-27	133,700	9.84	9.86	9.76	9.86	00:00:00
2004-07-28	146,800	9.90	9.90	9.60	9.67	00:00:00
2004-07-29	87,100	9.72	9.98	9.71	9.97	00:00:00
2004-07-30	111,100	10.00	10.02	9.81	9.83	00:00:00
2004-08-02	214,800	9.85	9.85	9.38	9.59	00:00:00
2004-08-03	129,600	9.67	9.83	9.58	9.78	00:00:00
2004-08-04	174,300	9.70	9.70	9.32	9.46	00:00:00
2004-08-05	104,700	9.55	9.73	9.54	9.55	00:00:00
2004-08-06	215,000	9.40	9.43	9.17	9.30	00:00:00
2004-08-09	339,600	9.37	9.38	8.89	9.06	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>