|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 339,600 | 9.37 | 9.38 | 8.89 | 9.06 | 00:00:00 | | 2004-08-10 | 262,700 | 9.07 | 9.13 | 8.92 | 9.01 | 00:00:00 | | 2004-08-11 | 247,000 | 9.03 | 9.05 | 8.80 | 9.02 | 00:00:00 | | 2004-08-12 | 427,400 | 8.83 | 8.87 | 8.53 | 8.60 | 00:00:00 | | 2004-08-13 | 402,800 | 8.60 | 8.92 | 8.46 | 8.84 | 00:00:00 | | 2004-08-16 | 277,400 | 8.93 | 9.25 | 8.80 | 9.19 | 00:00:00 | | 2004-08-17 | 255,300 | 9.30 | 9.39 | 9.08 | 9.29 | 00:00:00 | | 2004-08-18 | 157,400 | 9.28 | 9.30 | 9.03 | 9.25 | 00:00:00 | | 2004-08-19 | 113,700 | 9.30 | 9.37 | 9.21 | 9.33 | 00:00:00 | | 2004-08-20 | 86,200 | 9.25 | 9.26 | 9.08 | 9.17 | 00:00:00 | | 2004-08-23 | 106,100 | 9.38 | 9.40 | 9.25 | 9.33 | 00:00:00 | | 2004-08-24 | 211,900 | 9.39 | 9.74 | 9.39 | 9.58 | 00:00:00 | | 2004-08-25 | 171,700 | 9.75 | 9.77 | 9.52 | 9.61 | 00:00:00 | | 2004-08-26 | 303,600 | 9.80 | 9.97 | 9.70 | 9.92 | 00:00:00 | | 2004-08-27 | 166,600 | 9.93 | 10.00 | 9.81 | 9.88 | 00:00:00 | | 2004-08-30 | 132,200 | 9.94 | 9.94 | 9.74 | 9.82 | 00:00:00 | | 2004-08-31 | 117,700 | 9.75 | 9.80 | 9.56 | 9.60 | 00:00:00 | | 2004-09-01 | 102,700 | 9.68 | 9.75 | 9.57 | 9.62 | 00:00:00 | | 2004-09-02 | 72,400 | 9.60 | 9.65 | 9.53 | 9.59 | 00:00:00 | | 2004-09-03 | 59,000 | 9.60 | 9.65 | 9.54 | 9.64 | 00:00:00 | | 2004-09-06 | 55,900 | 9.70 | 9.80 | 9.60 | 9.76 | 00:00:00 | | 2004-09-07 | 92,400 | 9.76 | 10.03 | 9.74 | 9.95 | 00:00:00 | | 2004-09-08 | 123,700 | 10.02 | 10.03 | 9.87 | 9.92 | 00:00:00 | | 2004-09-09 | 120,000 | 9.92 | 9.94 | 9.67 | 9.80 | 00:00:00 | | 2004-09-10 | 126,800 | 9.78 | 9.82 | 9.68 | 9.76 | 00:00:00 | | 2004-09-13 | 134,800 | 9.90 | 10.17 | 9.83 | 10.05 | 00:00:00 | | 2004-09-14 | 136,900 | 10.10 | 10.10 | 9.88 | 9.98 | 00:00:00 | | 2004-09-15 | 79,700 | 9.94 | 10.07 | 9.90 | 9.92 | 00:00:00 | | 2004-09-16 | 65,800 | 9.93 | 10.03 | 9.93 | 9.98 | 00:00:00 | | 2004-09-17 | 84,100 | 9.99 | 9.99 | 9.87 | 9.92 | 00:00:00 | | 2004-09-20 | 170,900 | 9.98 | 9.98 | 9.68 | 9.72 | 00:00:00 | | 2004-09-21 | 91,900 | 9.70 | 9.83 | 9.70 | 9.80 | 00:00:00 | | 2004-09-22 | 225,300 | 9.78 | 9.79 | 9.47 | 9.52 | 00:00:00 | | 2004-09-23 | 287,200 | 9.49 | 9.50 | 9.15 | 9.31 | 00:00:00 | | 2004-09-24 | 153,800 | 9.28 | 9.47 | 9.28 | 9.40 | 00:00:00 | | 2004-09-27 | 129,600 | 9.35 | 9.35 | 9.19 | 9.28 | 00:00:00 | | 2004-09-28 | 187,400 | 9.15 | 9.33 | 9.07 | 9.30 | 00:00:00 | | 2004-09-29 | 121,200 | 9.33 | 9.63 | 9.30 | 9.57 | 00:00:00 | | 2004-09-30 | 230,100 | 9.70 | 9.76 | 9.36 | 9.41 | 00:00:00 | | 2004-10-01 | 140,700 | 9.48 | 9.86 | 9.48 | 9.82 | 00:00:00 | | 2004-10-04 | 170,700 | 9.96 | 10.03 | 9.89 | 9.89 | 00:00:00 | | 2004-10-05 | 111,600 | 9.85 | 9.85 | 9.68 | 9.75 | 00:00:00 | | 2004-10-06 | 98,000 | 9.65 | 9.75 | 9.57 | 9.73 | 00:00:00 | | 2004-10-07 | 91,100 | 9.73 | 9.91 | 9.73 | 9.86 | 00:00:00 | | 2004-10-08 | 139,900 | 9.59 | 9.67 | 9.51 | 9.57 | 00:00:00 | | 2004-10-11 | 71,600 | 9.67 | 9.67 | 9.60 | 9.64 | 00:00:00 | | 2004-10-12 | 133,100 | 9.63 | 9.63 | 9.43 | 9.52 | 00:00:00 | | 2004-10-13 | 122,400 | 9.66 | 9.88 | 9.60 | 9.73 | 00:00:00 | | 2004-10-14 | 59,000 | 9.68 | 9.74 | 9.60 | 9.62 | 00:00:00 | | 2004-10-15 | 92,400 | 9.62 | 9.69 | 9.52 | 9.69 | 00:00:00 | | 2004-10-18 | 126,700 | 9.70 | 9.70 | 9.41 | 9.59 | 00:00:00 | | 2004-10-19 | 105,000 | 9.70 | 9.77 | 9.64 | 9.73 | 00:00:00 | | 2004-10-20 | 81,000 | 9.65 | 9.67 | 9.56 | 9.65 | 00:00:00 | | 2004-10-21 | 82,900 | 9.65 | 9.69 | 9.50 | 9.60 | 00:00:00 | | 2004-10-22 | 70,000 | 9.64 | 9.70 | 9.63 | 9.65 | 00:00:00 | | 2004-10-25 | 95,600 | 9.48 | 9.52 | 9.38 | 9.48 | 00:00:00 | | 2004-10-26 | 73,200 | 9.50 | 9.58 | 9.48 | 9.58 | 00:00:00 | | 2004-10-27 | 46,100 | 9.58 | 9.73 | 9.47 | 9.67 | 00:00:00 | | 2004-10-28 | 384,900 | 9.85 | 10.27 | 9.85 | 10.17 | 00:00:00 | | 2004-10-29 | 331,400 | 10.29 | 10.48 | 10.12 | 10.32 | 00:00:00 | | 2004-11-01 | 93,400 | 10.35 | 10.41 | 10.13 | 10.37 | 00:00:00 | | 2004-11-02 | 141,300 | 10.47 | 10.53 | 10.43 | 10.51 | 00:00:00 | | 2004-11-03 | 109,900 | 10.59 | 10.59 | 10.37 | 10.43 | 00:00:00 | | 2004-11-04 | 115,600 | 10.38 | 10.46 | 10.24 | 10.46 | 00:00:00 | | 2004-11-05 | 232,000 | 10.59 | 10.75 | 10.52 | 10.62 | 00:00:00 | | 2004-11-08 | 131,600 | 10.65 | 10.70 | 10.53 | 10.63 | 00:00:00 | | 2004-11-09 | 230,400 | 10.65 | 10.65 | 10.38 | 10.51 | 00:00:00 | | 2004-11-10 | 92,600 | 10.55 | 10.75 | 10.55 | 10.74 | 00:00:00 | | 2004-11-11 | 133,100 | 10.66 | 10.89 | 10.50 | 10.87 | 00:00:00 | | 2004-11-12 | 113,000 | 10.93 | 10.98 | 10.74 | 10.83 | 00:00:00 | | 2004-11-15 | 107,900 | 10.90 | 10.91 | 10.75 | 10.83 | 00:00:00 | | 2004-11-16 | 116,700 | 10.84 | 10.84 | 10.45 | 10.52 | 00:00:00 | | 2004-11-17 | 92,800 | 10.60 | 10.80 | 10.56 | 10.78 | 00:00:00 | | 2004-11-18 | 92,900 | 10.75 | 10.91 | 10.71 | 10.84 | 00:00:00 | | 2004-11-19 | 93,500 | 10.85 | 10.85 | 10.58 | 10.61 | 00:00:00 | | 2004-11-22 | 139,100 | 10.50 | 10.50 | 10.32 | 10.48 | 00:00:00 | | 2004-11-23 | 98,800 | 10.53 | 10.60 | 10.32 | 10.35 | 00:00:00 | | 2004-11-24 | 68,600 | 10.46 | 10.63 | 10.41 | 10.61 | 00:00:00 | | 2004-11-25 | 124,100 | 10.60 | 10.79 | 10.59 | 10.76 | 00:00:00 | | 2004-11-26 | 59,000 | 10.70 | 10.80 | 10.64 | 10.65 | 00:00:00 | | 2004-11-29 | 111,900 | 10.70 | 10.83 | 10.66 | 10.67 | 00:00:00 | | 2004-11-30 | 82,300 | 10.73 | 10.77 | 10.60 | 10.70 | 00:00:00 | | 2004-12-01 | 48,600 | 10.59 | 10.79 | 10.57 | 10.79 | 00:00:00 | | 2004-12-02 | 402,800 | 10.89 | 11.17 | 10.86 | 11.07 | 00:00:00 | | 2004-12-03 | 176,000 | 11.19 | 11.25 | 10.94 | 10.98 | 00:00:00 | | 2004-12-06 | 129,900 | 10.99 | 11.17 | 10.96 | 11.15 | 00:00:00 | | 2004-12-07 | 88,500 | 11.05 | 11.12 | 10.97 | 11.09 | 00:00:00 | | 2004-12-08 | 94,100 | 11.00 | 11.07 | 10.92 | 11.03 | 00:00:00 | | 2004-12-09 | 136,300 | 11.00 | 11.00 | 10.63 | 10.73 | 00:00:00 | | 2004-12-10 | 105,300 | 10.75 | 10.75 | 10.54 | 10.64 | 00:00:00 | | 2004-12-13 | 51,300 | 10.73 | 10.76 | 10.62 | 10.65 | 00:00:00 | | 2004-12-14 | 54,900 | 10.72 | 10.79 | 10.60 | 10.63 | 00:00:00 | | 2004-12-15 | 98,500 | 10.65 | 10.65 | 10.49 | 10.49 | 00:00:00 | | 2004-12-16 | 66,100 | 10.45 | 10.55 | 10.43 | 10.54 | 00:00:00 | | 2004-12-17 | 81,700 | 10.53 | 10.53 | 10.32 | 10.34 | 00:00:00 | | 2004-12-20 | 110,700 | 10.30 | 10.43 | 10.27 | 10.37 | 00:00:00 | | 2004-12-21 | 76,100 | 10.37 | 10.43 | 10.28 | 10.39 | 00:00:00 | | 2004-12-22 | 85,100 | 10.42 | 10.48 | 10.32 | 10.44 | 00:00:00 | | 2004-12-23 | 49,000 | 10.40 | 10.50 | 10.40 | 10.47 | 00:00:00 | | 2004-12-24 | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 00:00:00 | | 2004-12-27 | 83,800 | 10.35 | 10.43 | 10.31 | 10.41 | 00:00:00 | | 2004-12-28 | 65,000 | 10.41 | 10.48 | 10.41 | 10.46 | 00:00:00 | | 2004-12-29 | 42,300 | 10.50 | 10.50 | 10.40 | 10.41 | 00:00:00 | | 2004-12-30 | 30,000 | 10.45 | 10.53 | 10.43 | 10.52 | 00:00:00 | | 2004-12-31 | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 00:00:00 | | 2005-01-03 | 97,900 | 10.60 | 10.70 | 10.48 | 10.57 | 00:00:00 | | 2005-01-04 | 105,000 | 10.55 | 10.73 | 10.53 | 10.64 | 00:00:00 | | 2005-01-05 | 77,900 | 10.55 | 10.61 | 10.49 | 10.55 | 00:00:00 | | 2005-01-06 | 94,500 | 10.45 | 10.73 | 10.45 | 10.65 | 00:00:00 | | 2005-01-07 | 90,000 | 10.65 | 10.72 | 10.54 | 10.65 | 00:00:00 | | 2005-01-10 | 85,900 | 10.68 | 10.70 | 10.62 | 10.67 | 00:00:00 | | 2005-01-11 | 114,700 | 10.68 | 10.77 | 10.58 | 10.60 | 00:00:00 | | 2005-01-12 | 135,500 | 10.74 | 10.78 | 10.64 | 10.69 | 00:00:00 | | 2005-01-13 | 72,300 | 10.75 | 10.75 | 10.63 | 10.70 | 00:00:00 | | 2005-01-14 | 91,700 | 10.63 | 10.64 | 10.52 | 10.58 | 00:00:00 | | 2005-01-17 | 82,300 | 10.59 | 10.63 | 10.56 | 10.57 | 00:00:00 | | 2005-01-18 | 107,400 | 10.55 | 10.57 | 10.44 | 10.57 | 00:00:00 | | 2005-01-19 | 94,700 | 10.58 | 10.59 | 10.31 | 10.34 | 00:00:00 | | 2005-01-20 | 144,200 | 10.30 | 10.30 | 10.14 | 10.22 | 00:00:00 | | 2005-01-21 | 63,900 | 10.20 | 10.28 | 10.18 | 10.20 | 00:00:00 | | 2005-01-24 | 274,700 | 10.17 | 10.18 | 9.92 | 10.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
